1 line
2.4 MiB
1 line
2.4 MiB
[{"open_time": 1708624800000, "open": 0.08485, "high": 0.08514, "low": 0.0846, "close": 0.08507, "volume": 17523.0, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.08476, "high": 0.08503, "low": 0.08467, "close": 0.08501, "volume": 18171.0, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.08485, "high": 0.08545, "low": 0.08485, "close": 0.08535, "volume": 38199.0, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 0.08535, "high": 0.08535, "low": 0.08473, "close": 0.08473, "volume": 23249.0, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.08507, "high": 0.08508, "low": 0.08437, "close": 0.08478, "volume": 57153.0, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 0.08445, "high": 0.08445, "low": 0.084, "close": 0.08416, "volume": 13664.0, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.08417, "high": 0.08454, "low": 0.08417, "close": 0.08454, "volume": 33804.0, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 0.08455, "high": 0.08464, "low": 0.08421, "close": 0.08421, "volume": 17197.0, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.08439, "high": 0.0845, "low": 0.08357, "close": 0.08357, "volume": 66403.0, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.08369, "high": 0.0839, "low": 0.08332, "close": 0.0839, "volume": 20623.0, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.08387, "high": 0.084, "low": 0.08353, "close": 0.08393, "volume": 9431.0, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.08401, "high": 0.08423, "low": 0.08398, "close": 0.08398, "volume": 3302.0, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.08408, "high": 0.08426, "low": 0.08399, "close": 0.08419, "volume": 31342.0, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.08425, "high": 0.08425, "low": 0.0836, "close": 0.08362, "volume": 12549.0, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.08354, "high": 0.08393, "low": 0.08308, "close": 0.08313, "volume": 62816.0, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.0831, "high": 0.08354, "low": 0.0831, "close": 0.08354, "volume": 8151.0, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.08355, "high": 0.08385, "low": 0.0834, "close": 0.08385, "volume": 6966.0, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.08386, "high": 0.08416, "low": 0.08364, "close": 0.08387, "volume": 11945.0, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.08362, "high": 0.08362, "low": 0.0831, "close": 0.08339, "volume": 7192.0, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.08349, "high": 0.08378, "low": 0.08346, "close": 0.0837, "volume": 2365.0, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.08375, "high": 0.08452, "low": 0.08347, "close": 0.0843, "volume": 88484.0, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.08439, "high": 0.08526, "low": 0.08371, "close": 0.0838, "volume": 103766.0, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.08376, "high": 0.0847, "low": 0.08298, "close": 0.08446, "volume": 148703.0, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.08465, "high": 0.08519, "low": 0.08437, "close": 0.08519, "volume": 33644.0, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.08508, "high": 0.08531, "low": 0.08507, "close": 0.08507, "volume": 5639.0, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.08491, "high": 0.0853, "low": 0.08482, "close": 0.0853, "volume": 45116.0, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.0853, "high": 0.08545, "low": 0.08499, "close": 0.08543, "volume": 77280.0, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 0.08537, "high": 0.08537, "low": 0.08492, "close": 0.08492, "volume": 52916.0, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.08492, "high": 0.08512, "low": 0.08435, "close": 0.08446, "volume": 20488.0, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.08434, "high": 0.08449, "low": 0.08347, "close": 0.08439, "volume": 89755.0, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.0845, "high": 0.08511, "low": 0.0845, "close": 0.08504, "volume": 53869.0, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.08509, "high": 0.08509, "low": 0.08394, "close": 0.08394, "volume": 159137.0, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.08403, "high": 0.08464, "low": 0.08392, "close": 0.08462, "volume": 35153.0, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.08459, "high": 0.0852, "low": 0.08451, "close": 0.08516, "volume": 36219.0, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.08522, "high": 0.08522, "low": 0.08503, "close": 0.0852, "volume": 87814.0, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.08509, "high": 0.08511, "low": 0.08491, "close": 0.08491, "volume": 63441.0, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.08483, "high": 0.08491, "low": 0.08471, "close": 0.08477, "volume": 1714.0, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 0.08489, "high": 0.08513, "low": 0.08483, "close": 0.08513, "volume": 338.0, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 0.08512, "high": 0.08512, "low": 0.08488, "close": 0.08488, "volume": 1760.0, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 0.08505, "high": 0.08516, "low": 0.08491, "close": 0.08514, "volume": 10500.0, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 0.08524, "high": 0.0853, "low": 0.08521, "close": 0.08521, "volume": 91973.0, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 0.08522, "high": 0.0853, "low": 0.08522, "close": 0.0853, "volume": 183565.0, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 0.08528, "high": 0.0854, "low": 0.08511, "close": 0.08518, "volume": 898892.0, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.08537, "high": 0.08547, "low": 0.08532, "close": 0.08534, "volume": 23773.0, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.08538, "high": 0.08567, "low": 0.08533, "close": 0.08557, "volume": 45399.0, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.08563, "high": 0.08609, "low": 0.08563, "close": 0.0859, "volume": 347913.0, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.08575, "high": 0.08593, "low": 0.08552, "close": 0.08593, "volume": 36382.0, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.08593, "high": 0.08627, "low": 0.08587, "close": 0.08618, "volume": 362327.0, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 0.086, "high": 0.08634, "low": 0.08592, "close": 0.08595, "volume": 305765.0, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.086, "high": 0.08607, "low": 0.08592, "close": 0.08592, "volume": 153737.0, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 0.08592, "high": 0.08593, "low": 0.08562, "close": 0.08593, "volume": 351870.0, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.0858, "high": 0.08618, "low": 0.08576, "close": 0.08604, "volume": 3385.0, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.08592, "high": 0.08619, "low": 0.08587, "close": 0.08605, "volume": 172137.0, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.08602, "high": 0.08616, "low": 0.08602, "close": 0.08616, "volume": 4330.0, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.08609, "high": 0.08618, "low": 0.08572, "close": 0.08578, "volume": 21779.0, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.08591, "high": 0.08598, "low": 0.0856, "close": 0.08582, "volume": 70056.0, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.08591, "high": 0.08628, "low": 0.08585, "close": 0.08587, "volume": 70702.0, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.08585, "high": 0.0861, "low": 0.08528, "close": 0.08607, "volume": 63322.0, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.08614, "high": 0.08638, "low": 0.08575, "close": 0.08588, "volume": 14402.0, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.08595, "high": 0.0861, "low": 0.08594, "close": 0.08608, "volume": 1640.0, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.08607, "high": 0.0863, "low": 0.08607, "close": 0.0863, "volume": 8951.0, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.08619, "high": 0.08619, "low": 0.08588, "close": 0.08607, "volume": 57214.0, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.08614, "high": 0.08672, "low": 0.08591, "close": 0.08596, "volume": 60897.0, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.08609, "high": 0.08631, "low": 0.08587, "close": 0.08619, "volume": 19334.0, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.08623, "high": 0.08623, "low": 0.0859, "close": 0.08602, "volume": 1090.0, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.08607, "high": 0.08611, "low": 0.08605, "close": 0.08609, "volume": 9117.0, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.086, "high": 0.0861, "low": 0.08596, "close": 0.08607, "volume": 9990.0, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.08612, "high": 0.08631, "low": 0.08588, "close": 0.08623, "volume": 32092.0, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.08622, "high": 0.0867, "low": 0.08613, "close": 0.08669, "volume": 52971.0, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.08661, "high": 0.08675, "low": 0.08606, "close": 0.08628, "volume": 12141.0, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.08628, "high": 0.08628, "low": 0.0859, "close": 0.08593, "volume": 16185.0, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.08607, "high": 0.08612, "low": 0.08604, "close": 0.08612, "volume": 29216.0, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.08611, "high": 0.08611, "low": 0.08589, "close": 0.08607, "volume": 58250.0, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.08607, "high": 0.08659, "low": 0.08607, "close": 0.08641, "volume": 12919.0, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.08643, "high": 0.08665, "low": 0.0862, "close": 0.0862, "volume": 7398.0, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.0862, "high": 0.08639, "low": 0.08604, "close": 0.08628, "volume": 38519.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.08621, "high": 0.08633, "low": 0.08599, "close": 0.08621, "volume": 29934.0, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.08629, "high": 0.08629, "low": 0.08609, "close": 0.08612, "volume": 15890.0, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.08609, "high": 0.08609, "low": 0.08579, "close": 0.08602, "volume": 77441.0, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.08598, "high": 0.08598, "low": 0.08547, "close": 0.08547, "volume": 70499.0, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.08545, "high": 0.08551, "low": 0.085, "close": 0.08517, "volume": 133579.0, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.08535, "high": 0.08551, "low": 0.08535, "close": 0.08551, "volume": 23235.0, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.08553, "high": 0.08559, "low": 0.08532, "close": 0.08549, "volume": 39326.0, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.08544, "high": 0.08569, "low": 0.082, "close": 0.08558, "volume": 964068.0, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.08559, "high": 0.08606, "low": 0.08556, "close": 0.08606, "volume": 16907.0, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 0.08606, "high": 0.08606, "low": 0.08536, "close": 0.08537, "volume": 2253.0, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.08556, "high": 0.08567, "low": 0.08556, "close": 0.08567, "volume": 2415.0, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.08563, "high": 0.08563, "low": 0.0842, "close": 0.08429, "volume": 101183.0, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.08439, "high": 0.08493, "low": 0.08439, "close": 0.08493, "volume": 28057.0, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.08473, "high": 0.0848, "low": 0.08438, "close": 0.08457, "volume": 5770.0, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.08458, "high": 0.08463, "low": 0.0843, "close": 0.08459, "volume": 33041.0, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 0.08466, "high": 0.08505, "low": 0.08455, "close": 0.08455, "volume": 40048.0, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 0.08485, "high": 0.08567, "low": 0.08485, "close": 0.08567, "volume": 388894.0, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 0.08568, "high": 0.08647, "low": 0.08568, "close": 0.08637, "volume": 199797.0, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 0.08652, "high": 0.087, "low": 0.08636, "close": 0.08695, "volume": 469723.0, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 0.08695, "high": 0.08721, "low": 0.08661, "close": 0.08721, "volume": 428010.0, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 0.08721, "high": 0.08729, "low": 0.08674, "close": 0.08705, "volume": 126765.0, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 0.087, "high": 0.08862, "low": 0.08674, "close": 0.08862, "volume": 2038986.0, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 0.08862, "high": 0.08888, "low": 0.08776, "close": 0.08817, "volume": 1286379.0, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 0.08826, "high": 0.08858, "low": 0.08791, "close": 0.08857, "volume": 85448.0, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 0.08848, "high": 0.089, "low": 0.08829, "close": 0.08883, "volume": 208420.0, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 0.08886, "high": 0.09, "low": 0.08883, "close": 0.0893, "volume": 461641.0, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 0.08924, "high": 0.08937, "low": 0.08852, "close": 0.08871, "volume": 236740.0, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 0.08871, "high": 0.08958, "low": 0.0887, "close": 0.08928, "volume": 463560.0, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 0.08913, "high": 0.0899, "low": 0.08872, "close": 0.08982, "volume": 434035.0, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 0.08982, "high": 0.09041, "low": 0.0892, "close": 0.08925, "volume": 650255.0, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 0.08916, "high": 0.09039, "low": 0.0891, "close": 0.08977, "volume": 250028.0, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 0.0898, "high": 0.09078, "low": 0.08979, "close": 0.09056, "volume": 347783.0, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 0.09044, "high": 0.09078, "low": 0.09041, "close": 0.09078, "volume": 171006.0, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 0.09078, "high": 0.09078, "low": 0.09065, "close": 0.09078, "volume": 1067135.0, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 0.09078, "high": 0.09234, "low": 0.09078, "close": 0.09234, "volume": 426532.0, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 0.09234, "high": 0.095, "low": 0.09206, "close": 0.095, "volume": 889369.0, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 0.095, "high": 0.09629, "low": 0.09413, "close": 0.09591, "volume": 292353.0, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 0.09608, "high": 0.09611, "low": 0.09389, "close": 0.09434, "volume": 585547.0, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 0.09444, "high": 0.09522, "low": 0.0943, "close": 0.0943, "volume": 111802.0, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 0.09459, "high": 0.09813, "low": 0.09409, "close": 0.09806, "volume": 1375658.0, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 0.09796, "high": 0.09796, "low": 0.09547, "close": 0.09645, "volume": 410433.0, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 0.0965, "high": 0.098, "low": 0.09542, "close": 0.09602, "volume": 357944.0, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 0.09627, "high": 0.0983, "low": 0.09469, "close": 0.09703, "volume": 597199.0, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 0.09702, "high": 0.0974, "low": 0.09546, "close": 0.0957, "volume": 474268.0, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 0.0958, "high": 0.09659, "low": 0.09549, "close": 0.09659, "volume": 108229.0, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 0.09645, "high": 0.0991, "low": 0.09645, "close": 0.09871, "volume": 642465.0, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 0.09863, "high": 0.0998, "low": 0.09779, "close": 0.0984, "volume": 811750.0, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 0.09841, "high": 0.09841, "low": 0.09631, "close": 0.09736, "volume": 457415.0, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 0.09738, "high": 0.09921, "low": 0.09738, "close": 0.09913, "volume": 426030.0, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 0.09919, "high": 0.09919, "low": 0.09754, "close": 0.0976, "volume": 339889.0, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 0.09755, "high": 0.09776, "low": 0.09661, "close": 0.09752, "volume": 278117.0, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 0.09752, "high": 0.09825, "low": 0.0961, "close": 0.0961, "volume": 462672.0, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 0.09609, "high": 0.09646, "low": 0.09523, "close": 0.09572, "volume": 361716.0, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 0.09571, "high": 0.09571, "low": 0.09441, "close": 0.09461, "volume": 375493.0, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 0.09478, "high": 0.09568, "low": 0.09475, "close": 0.09556, "volume": 51628.0, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 0.09532, "high": 0.09584, "low": 0.09504, "close": 0.09543, "volume": 18787.0, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 0.09515, "high": 0.09554, "low": 0.09497, "close": 0.09497, "volume": 6559.0, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 0.09498, "high": 0.09657, "low": 0.09467, "close": 0.09651, "volume": 47158.0, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 0.09645, "high": 0.1, "low": 0.09627, "close": 0.09998, "volume": 1154159.0, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 0.09999, "high": 0.09999, "low": 0.09725, "close": 0.098, "volume": 263121.0, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 0.09825, "high": 0.09999, "low": 0.09799, "close": 0.0998, "volume": 209968.0, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 0.0998, "high": 0.0998, "low": 0.09638, "close": 0.0974, "volume": 438211.0, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 0.0972, "high": 0.09847, "low": 0.0972, "close": 0.09823, "volume": 61389.0, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 0.09824, "high": 0.09908, "low": 0.09795, "close": 0.09875, "volume": 527741.0, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 0.0988, "high": 0.09989, "low": 0.0978, "close": 0.09989, "volume": 1083645.0, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 0.09956, "high": 0.1004, "low": 0.09871, "close": 0.09998, "volume": 948986.0, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 0.1, "high": 0.11913, "low": 0.09969, "close": 0.11874, "volume": 2944232.0, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 0.11894, "high": 0.12308, "low": 0.10542, "close": 0.11012, "volume": 7173934.0, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 0.1097, "high": 0.11015, "low": 0.10234, "close": 0.10916, "volume": 2308434.0, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.10965, "high": 0.118, "low": 0.1092, "close": 0.11294, "volume": 1235762.0, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.1128, "high": 0.11524, "low": 0.11095, "close": 0.11444, "volume": 405501.0, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.11402, "high": 0.11513, "low": 0.11205, "close": 0.11392, "volume": 1149714.0, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 0.11369, "high": 0.117, "low": 0.11343, "close": 0.11579, "volume": 665125.0, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 0.11583, "high": 0.1192, "low": 0.11507, "close": 0.11612, "volume": 714148.0, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 0.11627, "high": 0.11627, "low": 0.113, "close": 0.11337, "volume": 641866.0, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 0.11316, "high": 0.11388, "low": 0.11229, "close": 0.11299, "volume": 445893.0, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 0.11322, "high": 0.1138, "low": 0.11151, "close": 0.11286, "volume": 301935.0, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 0.11267, "high": 0.1255, "low": 0.11261, "close": 0.12441, "volume": 2107206.0, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 0.12409, "high": 0.12899, "low": 0.12291, "close": 0.12838, "volume": 1430694.0, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 0.12804, "high": 0.12945, "low": 0.12555, "close": 0.12744, "volume": 511529.0, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 0.12745, "high": 0.134, "low": 0.12688, "close": 0.1327, "volume": 1040505.0, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 0.13255, "high": 0.1327, "low": 0.12757, "close": 0.12852, "volume": 419378.0, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 0.12867, "high": 0.12867, "low": 0.12621, "close": 0.12734, "volume": 235391.0, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 0.1271, "high": 0.12851, "low": 0.12593, "close": 0.12742, "volume": 275398.0, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 0.12742, "high": 0.12989, "low": 0.12435, "close": 0.12893, "volume": 379376.0, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 0.12804, "high": 0.1303, "low": 0.12768, "close": 0.12915, "volume": 225706.0, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 0.12898, "high": 0.13218, "low": 0.1261, "close": 0.12694, "volume": 817740.0, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 0.12696, "high": 0.13015, "low": 0.1266, "close": 0.12981, "volume": 777811.0, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 0.12924, "high": 0.134, "low": 0.12782, "close": 0.1293, "volume": 733945.0, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 0.12903, "high": 0.134, "low": 0.12824, "close": 0.13389, "volume": 1311889.0, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 0.13391, "high": 0.13407, "low": 0.12645, "close": 0.12898, "volume": 2160235.0, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 0.12896, "high": 0.1302, "low": 0.125, "close": 0.1261, "volume": 1172648.0, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 0.12649, "high": 0.12795, "low": 0.12276, "close": 0.12492, "volume": 1027319.0, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 0.12494, "high": 0.12687, "low": 0.12409, "close": 0.12638, "volume": 919230.0, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 0.1266, "high": 0.12795, "low": 0.12604, "close": 0.12677, "volume": 582306.0, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 0.1266, "high": 0.12673, "low": 0.11753, "close": 0.12035, "volume": 1258919.0, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 0.12037, "high": 0.1205, "low": 0.11581, "close": 0.1168, "volume": 1079532.0, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.11671, "high": 0.1189, "low": 0.11671, "close": 0.11719, "volume": 300914.0, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 0.11717, "high": 0.11959, "low": 0.11714, "close": 0.11953, "volume": 546069.0, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 0.11923, "high": 0.12121, "low": 0.11811, "close": 0.12108, "volume": 382301.0, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 0.12112, "high": 0.12186, "low": 0.11937, "close": 0.12125, "volume": 262353.0, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 0.12101, "high": 0.12136, "low": 0.11897, "close": 0.11957, "volume": 253078.0, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 0.11979, "high": 0.12184, "low": 0.11979, "close": 0.12108, "volume": 109609.0, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 0.12164, "high": 0.12193, "low": 0.12032, "close": 0.12032, "volume": 156406.0, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 0.1203, "high": 0.12177, "low": 0.12, "close": 0.12108, "volume": 289824.0, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 0.1212, "high": 0.12221, "low": 0.11824, "close": 0.11855, "volume": 606374.0, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 0.11889, "high": 0.12312, "low": 0.11855, "close": 0.12123, "volume": 138620.0, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 0.12137, "high": 0.12359, "low": 0.12122, "close": 0.12238, "volume": 183515.0, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 0.1222, "high": 0.12223, "low": 0.12057, "close": 0.12127, "volume": 114493.0, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 0.12094, "high": 0.12182, "low": 0.12065, "close": 0.12129, "volume": 271094.0, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 0.12115, "high": 0.12351, "low": 0.12115, "close": 0.12208, "volume": 40575.0, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 0.1219, "high": 0.1271, "low": 0.1219, "close": 0.12648, "volume": 707269.0, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 0.1266, "high": 0.12987, "low": 0.12431, "close": 0.12579, "volume": 619354.0, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 0.12531, "high": 0.12671, "low": 0.1236, "close": 0.1242, "volume": 346427.0, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 0.12444, "high": 0.12989, "low": 0.12444, "close": 0.12878, "volume": 1003099.0, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 0.12915, "high": 0.13339, "low": 0.12898, "close": 0.13174, "volume": 1923636.0, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 0.13211, "high": 0.1380793, "low": 0.13101, "close": 0.13468, "volume": 2166281.0, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 0.13473, "high": 0.13594, "low": 0.13313, "close": 0.13565, "volume": 362376.0, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 0.13565, "high": 0.13806, "low": 0.13542, "close": 0.13805, "volume": 947077.0, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 0.13806, "high": 0.14, "low": 0.13528, "close": 0.14, "volume": 571101.0, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 0.14, "high": 0.14418, "low": 0.13916, "close": 0.13972, "volume": 1375150.0, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 0.13969, "high": 0.1425, "low": 0.13783, "close": 0.13951, "volume": 1174462.0, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 0.13951, "high": 0.1487, "low": 0.13821, "close": 0.1465, "volume": 1642987.0, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 0.14679, "high": 0.14679, "low": 0.13978, "close": 0.1419, "volume": 886769.0, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 0.14198, "high": 0.1434, "low": 0.13911, "close": 0.14035, "volume": 569191.0, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 0.14041, "high": 0.14314, "low": 0.13959, "close": 0.14109, "volume": 597863.0, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 0.14101, "high": 0.143, "low": 0.13968, "close": 0.14286, "volume": 434788.0, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 0.14292, "high": 0.14298, "low": 0.13907, "close": 0.14221, "volume": 614163.0, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 0.14233, "high": 0.14279, "low": 0.14073, "close": 0.14276, "volume": 339489.0, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 0.14276, "high": 0.14699, "low": 0.14191, "close": 0.14678, "volume": 317645.0, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 0.14692, "high": 0.14824, "low": 0.14311, "close": 0.14702, "volume": 775967.0, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 0.14691, "high": 0.14771, "low": 0.14009, "close": 0.14231, "volume": 551297.0, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 0.142, "high": 0.1443, "low": 0.14103, "close": 0.14103, "volume": 379706.0, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 0.14181, "high": 0.14361, "low": 0.14068, "close": 0.14119, "volume": 126004.0, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 0.14101, "high": 0.14323, "low": 0.14099, "close": 0.14296, "volume": 70044.0, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 0.14267, "high": 0.14267, "low": 0.14052, "close": 0.14103, "volume": 78292.0, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 0.14061, "high": 0.14086, "low": 0.13541, "close": 0.13865, "volume": 590290.0, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 0.13854, "high": 0.13968, "low": 0.13703, "close": 0.13769, "volume": 488844.0, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 0.13767, "high": 0.1395, "low": 0.13642, "close": 0.13866, "volume": 171741.0, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 0.13876, "high": 0.14015, "low": 0.13766, "close": 0.13902, "volume": 109694.0, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 0.13902, "high": 0.14237, "low": 0.13902, "close": 0.14227, "volume": 390858.0, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 0.14227, "high": 0.14228, "low": 0.14071, "close": 0.14141, "volume": 389212.0, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 0.14141, "high": 0.14169, "low": 0.1396, "close": 0.1396, "volume": 239561.0, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 0.14016, "high": 0.14228, "low": 0.13994, "close": 0.14192, "volume": 624498.0, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 0.14196, "high": 0.14233, "low": 0.14099, "close": 0.14225, "volume": 281884.0, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 0.14225, "high": 0.14417, "low": 0.14152, "close": 0.14191, "volume": 818681.0, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 0.14221, "high": 0.14371, "low": 0.13952, "close": 0.13999, "volume": 597832.0, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 0.1402, "high": 0.14277, "low": 0.13928, "close": 0.13982, "volume": 214643.0, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 0.13977, "high": 0.13999, "low": 0.13806, "close": 0.13879, "volume": 373677.0, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 0.13923, "high": 0.14052, "low": 0.13834, "close": 0.14042, "volume": 125775.0, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 0.14056, "high": 0.14341, "low": 0.14027, "close": 0.14221, "volume": 187068.0, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 0.14261, "high": 0.14261, "low": 0.14008, "close": 0.14009, "volume": 157555.0, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 0.14008, "high": 0.14008, "low": 0.13729, "close": 0.13806, "volume": 132888.0, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 0.1385, "high": 0.13851, "low": 0.12804, "close": 0.13189, "volume": 1031146.0, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 0.13189, "high": 0.13415, "low": 0.12923, "close": 0.13376, "volume": 428881.0, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 0.13368, "high": 0.13461, "low": 0.13262, "close": 0.13363, "volume": 255786.0, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 0.13342, "high": 0.13649, "low": 0.13325, "close": 0.13473, "volume": 188955.0, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 0.13515, "high": 0.14199, "low": 0.13419, "close": 0.14056, "volume": 439579.0, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 0.14061, "high": 0.14253, "low": 0.13874, "close": 0.13942, "volume": 128499.0, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 0.13959, "high": 0.14078, "low": 0.13846, "close": 0.1404, "volume": 160135.0, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 0.13981, "high": 0.14135, "low": 0.13744, "close": 0.13786, "volume": 339089.0, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 0.13822, "high": 0.14039, "low": 0.13822, "close": 0.14026, "volume": 187744.0, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 0.14037, "high": 0.14211, "low": 0.13888, "close": 0.141, "volume": 489918.0, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 0.14121, "high": 0.14229, "low": 0.13933, "close": 0.14067, "volume": 409163.0, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 0.14073, "high": 0.149, "low": 0.13991, "close": 0.14862, "volume": 1031275.0, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 0.14886, "high": 0.153, "low": 0.14439, "close": 0.15056, "volume": 1839944.0, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 0.15119, "high": 0.1548394, "low": 0.15071, "close": 0.15342, "volume": 896021.0, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 0.1534, "high": 0.15429, "low": 0.15139, "close": 0.15323, "volume": 310943.0, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 0.15301, "high": 0.155, "low": 0.1492, "close": 0.15084, "volume": 893180.0, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 0.15084, "high": 0.15602, "low": 0.1502, "close": 0.15315, "volume": 1119552.0, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 0.15363, "high": 0.15506, "low": 0.14414, "close": 0.15188, "volume": 1361765.0, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 0.15173, "high": 0.15412, "low": 0.14988, "close": 0.1517, "volume": 829727.0, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 0.15136, "high": 0.15803, "low": 0.15061, "close": 0.15699, "volume": 1263213.0, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 0.15699, "high": 0.1572, "low": 0.15468, "close": 0.15581, "volume": 452599.0, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 0.15581, "high": 0.15875, "low": 0.15509, "close": 0.15703, "volume": 292257.0, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 0.15699, "high": 0.15994, "low": 0.15539, "close": 0.15909, "volume": 440996.0, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 0.15828, "high": 0.166, "low": 0.15828, "close": 0.16406, "volume": 949251.0, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 0.16457, "high": 0.16561, "low": 0.16281, "close": 0.16411, "volume": 1031428.0, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 0.16378, "high": 0.16883, "low": 0.16378, "close": 0.16825, "volume": 348041.0, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 0.1682, "high": 0.16848, "low": 0.163, "close": 0.16441, "volume": 436077.0, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 0.16411, "high": 0.16411, "low": 0.16025, "close": 0.16129, "volume": 198854.0, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 0.16129, "high": 0.16273, "low": 0.15948, "close": 0.16247, "volume": 221471.0, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 0.16209, "high": 0.16227, "low": 0.15995, "close": 0.16183, "volume": 395599.0, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 0.16228, "high": 0.16402, "low": 0.16033, "close": 0.16094, "volume": 343196.0, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 0.16084, "high": 0.16855, "low": 0.15789, "close": 0.16699, "volume": 1224319.0, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 0.16699, "high": 0.17179, "low": 0.16401, "close": 0.17145, "volume": 1697566.0, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 0.17179, "high": 0.18212, "low": 0.16906, "close": 0.18212, "volume": 2849739.0, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 0.18212, "high": 0.18369, "low": 0.17309, "close": 0.17421, "volume": 2138345.0, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 0.17444, "high": 0.17901, "low": 0.16577, "close": 0.1745, "volume": 2955636.0, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 0.17395, "high": 0.17751, "low": 0.1724, "close": 0.17751, "volume": 533693.0, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 0.17751, "high": 0.18149, "low": 0.17492, "close": 0.17605, "volume": 928731.0, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 0.17552, "high": 0.17633, "low": 0.1724, "close": 0.1752, "volume": 2573158.0, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 0.1752, "high": 0.17945, "low": 0.17442, "close": 0.17938, "volume": 769872.0, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 0.17917, "high": 0.18344, "low": 0.17857, "close": 0.17978, "volume": 1518707.0, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 0.1803, "high": 0.1955, "low": 0.18014, "close": 0.1955, "volume": 2039186.0, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 0.19515, "high": 0.2, "low": 0.19209, "close": 0.19994, "volume": 2030045.0, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 0.19994, "high": 0.20456, "low": 0.19, "close": 0.19427, "volume": 2219128.0, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 0.1934, "high": 0.19771, "low": 0.18931, "close": 0.19608, "volume": 1897586.0, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 0.19518, "high": 0.19877, "low": 0.17538, "close": 0.18227, "volume": 2362743.0, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 0.18227, "high": 0.18328, "low": 0.16967, "close": 0.18143, "volume": 1956318.0, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 0.18146, "high": 0.18675, "low": 0.17842, "close": 0.18446, "volume": 930014.0, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 0.18406, "high": 0.1856, "low": 0.17816, "close": 0.17883, "volume": 459993.0, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 0.17871, "high": 0.18136, "low": 0.17499, "close": 0.17997, "volume": 924262.0, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 0.17957, "high": 0.18304, "low": 0.17613, "close": 0.17768, "volume": 395698.0, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 0.17825, "high": 0.18633, "low": 0.17825, "close": 0.18424, "volume": 316223.0, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 0.18414, "high": 0.18426, "low": 0.18048, "close": 0.18083, "volume": 326645.0, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 0.18084, "high": 0.18636, "low": 0.18029, "close": 0.1859, "volume": 756408.0, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 0.1859, "high": 0.19193, "low": 0.18501, "close": 0.19105, "volume": 950243.0, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 0.19105, "high": 0.19149, "low": 0.18221, "close": 0.19, "volume": 840248.0, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 0.19, "high": 0.19082, "low": 0.17273, "close": 0.17286, "volume": 1767707.0, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 0.17286, "high": 0.17609, "low": 0.15799, "close": 0.16559, "volume": 3783635.0, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 0.16559, "high": 0.16576, "low": 0.1537, "close": 0.1646, "volume": 2889333.0, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 0.16411, "high": 0.16518, "low": 0.15611, "close": 0.15746, "volume": 1406994.0, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 0.15702, "high": 0.15913, "low": 0.13, "close": 0.1325, "volume": 4672802.0, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.13209, "high": 0.14494, "low": 0.13069, "close": 0.13919, "volume": 2066278.0, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.13919, "high": 0.15542, "low": 0.13919, "close": 0.15098, "volume": 1880333.0, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 0.15067, "high": 0.15349, "low": 0.14462, "close": 0.15308, "volume": 1393542.0, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 0.15301, "high": 0.15697, "low": 0.14, "close": 0.15344, "volume": 1287878.0, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 0.15301, "high": 0.16003, "low": 0.151, "close": 0.15239, "volume": 1607800.0, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 0.15287, "high": 0.15477, "low": 0.14864, "close": 0.14943, "volume": 751128.0, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 0.14925, "high": 0.15088, "low": 0.14702, "close": 0.14702, "volume": 259649.0, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.14781, "high": 0.15192, "low": 0.14781, "close": 0.15092, "volume": 180673.0, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 0.15138, "high": 0.164, "low": 0.15045, "close": 0.16114, "volume": 1022248.0, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 0.16053, "high": 0.16764, "low": 0.15916, "close": 0.16636, "volume": 1248406.0, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 0.16641, "high": 0.16952, "low": 0.16404, "close": 0.16608, "volume": 764643.0, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 0.16615, "high": 0.16782, "low": 0.1638, "close": 0.16759, "volume": 435711.0, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 0.16759, "high": 0.1795, "low": 0.16633, "close": 0.17017, "volume": 1083862.0, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 0.16999, "high": 0.17345, "low": 0.16665, "close": 0.16688, "volume": 458665.0, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 0.16735, "high": 0.17026, "low": 0.167, "close": 0.16867, "volume": 273211.0, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 0.16829, "high": 0.1787, "low": 0.16638, "close": 0.16876, "volume": 907604.0, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 0.16923, "high": 0.16976, "low": 0.15525, "close": 0.16183, "volume": 1590881.0, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 0.16209, "high": 0.16457, "low": 0.16041, "close": 0.16377, "volume": 224620.0, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 0.16352, "high": 0.16496, "low": 0.158, "close": 0.15907, "volume": 534719.0, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 0.15934, "high": 0.16214, "low": 0.15592, "close": 0.16114, "volume": 471241.0, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 0.16121, "high": 0.16319, "low": 0.15866, "close": 0.16099, "volume": 761837.0, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 0.16094, "high": 0.1618, "low": 0.15831, "close": 0.16114, "volume": 264695.0, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 0.16109, "high": 0.16175, "low": 0.156, "close": 0.1573, "volume": 710607.0, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 0.1573, "high": 0.16068, "low": 0.15635, "close": 0.15955, "volume": 379398.0, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 0.16003, "high": 0.16313, "low": 0.1576, "close": 0.1578, "volume": 353221.0, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 0.1578, "high": 0.15909, "low": 0.15622, "close": 0.15894, "volume": 298450.0, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 0.15871, "high": 0.15955, "low": 0.15558, "close": 0.15661, "volume": 367019.0, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 0.15665, "high": 0.15941, "low": 0.15583, "close": 0.15793, "volume": 207895.0, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 0.15823, "high": 0.16041, "low": 0.15225, "close": 0.15851, "volume": 462743.0, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 0.15886, "high": 0.16161, "low": 0.15424, "close": 0.161, "volume": 640208.0, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 0.16099, "high": 0.1622, "low": 0.15671, "close": 0.15671, "volume": 527951.0, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 0.15676, "high": 0.15731, "low": 0.1521, "close": 0.1521, "volume": 356787.0, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 0.15258, "high": 0.15382, "low": 0.15066, "close": 0.15204, "volume": 463609.0, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 0.15195, "high": 0.15268, "low": 0.14301, "close": 0.14832, "volume": 1222742.0, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 0.14808, "high": 0.15087, "low": 0.14757, "close": 0.14945, "volume": 408570.0, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 0.14925, "high": 0.152, "low": 0.14868, "close": 0.15087, "volume": 402338.0, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 0.151, "high": 0.15485, "low": 0.1507, "close": 0.15269, "volume": 270065.0, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 0.15279, "high": 0.15473, "low": 0.1516, "close": 0.15346, "volume": 219618.0, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 0.15349, "high": 0.15429, "low": 0.15172, "close": 0.15429, "volume": 162520.0, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 0.15398, "high": 0.15643, "low": 0.15211, "close": 0.15347, "volume": 207725.0, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 0.1533, "high": 0.15387, "low": 0.14934, "close": 0.14995, "volume": 204888.0, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 0.14965, "high": 0.15199, "low": 0.14834, "close": 0.15165, "volume": 170305.0, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 0.15207, "high": 0.158, "low": 0.15147, "close": 0.15521, "volume": 516154.0, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 0.15463, "high": 0.15979, "low": 0.15402, "close": 0.15901, "volume": 461690.0, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 0.15868, "high": 0.15974, "low": 0.1522, "close": 0.15295, "volume": 366221.0, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 0.15344, "high": 0.15635, "low": 0.15344, "close": 0.15516, "volume": 319944.0, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 0.15556, "high": 0.15819, "low": 0.15463, "close": 0.15739, "volume": 222212.0, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 0.15808, "high": 0.1581, "low": 0.15359, "close": 0.15578, "volume": 240051.0, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 0.15604, "high": 0.15925, "low": 0.151, "close": 0.15786, "volume": 933858.0, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 0.15747, "high": 0.15812, "low": 0.1536, "close": 0.15394, "volume": 215737.0, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 0.15428, "high": 0.15559, "low": 0.15362, "close": 0.15369, "volume": 292980.0, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 0.15411, "high": 0.15816, "low": 0.15361, "close": 0.15781, "volume": 159485.0, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 0.15736, "high": 0.16025, "low": 0.15516, "close": 0.15951, "volume": 321393.0, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 0.15938, "high": 0.16476, "low": 0.15922, "close": 0.1636, "volume": 1013527.0, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 0.1636, "high": 0.17085, "low": 0.162, "close": 0.16715, "volume": 1026896.0, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 0.16701, "high": 0.16806, "low": 0.15868, "close": 0.16806, "volume": 1139366.0, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 0.16813, "high": 0.1686, "low": 0.1622, "close": 0.16426, "volume": 875656.0, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 0.16438, "high": 0.16557, "low": 0.16143, "close": 0.16253, "volume": 133409.0, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 0.16272, "high": 0.16477, "low": 0.16163, "close": 0.16427, "volume": 280223.0, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 0.16452, "high": 0.17228, "low": 0.16357, "close": 0.17228, "volume": 929143.0, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 0.16482, "high": 0.16641, "low": 0.16296, "close": 0.16374, "volume": 261356.0, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 0.16374, "high": 0.16635, "low": 0.16293, "close": 0.16565, "volume": 162121.0, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 0.16549, "high": 0.16896, "low": 0.16524, "close": 0.1684, "volume": 153279.0, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 0.16896, "high": 0.17356, "low": 0.16782, "close": 0.16876, "volume": 659050.0, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 0.1688, "high": 0.1742, "low": 0.16578, "close": 0.16704, "volume": 739707.0, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 0.16747, "high": 0.17236, "low": 0.1655, "close": 0.17153, "volume": 392862.0, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 0.17209, "high": 0.1748, "low": 0.16857, "close": 0.16874, "volume": 991520.0, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 0.169, "high": 0.1716, "low": 0.16195, "close": 0.16386, "volume": 1978003.0, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 0.16411, "high": 0.16646, "low": 0.15927, "close": 0.16595, "volume": 830287.0, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 0.16596, "high": 0.171, "low": 0.1648, "close": 0.16952, "volume": 744202.0, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 0.1697, "high": 0.16982, "low": 0.16686, "close": 0.16882, "volume": 467044.0, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 0.16919, "high": 0.16919, "low": 0.16644, "close": 0.1675, "volume": 128888.0, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 0.16778, "high": 0.1727, "low": 0.1677, "close": 0.17043, "volume": 734740.0, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 0.17, "high": 0.17085, "low": 0.16538, "close": 0.16588, "volume": 411326.0, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 0.16595, "high": 0.16665, "low": 0.16465, "close": 0.16492, "volume": 101995.0, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 0.1654, "high": 0.16782, "low": 0.16413, "close": 0.16476, "volume": 600678.0, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 0.16498, "high": 0.16857, "low": 0.164, "close": 0.16776, "volume": 307884.0, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 0.16756, "high": 0.16979, "low": 0.16528, "close": 0.16813, "volume": 428631.0, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 0.16782, "high": 0.16985, "low": 0.16599, "close": 0.16916, "volume": 322810.0, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 0.16886, "high": 0.17106, "low": 0.16876, "close": 0.16923, "volume": 319334.0, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 0.16913, "high": 0.17195, "low": 0.169, "close": 0.17195, "volume": 650471.0, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 0.17195, "high": 0.17202, "low": 0.17001, "close": 0.17156, "volume": 229662.0, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 0.17121, "high": 0.17121, "low": 0.16804, "close": 0.16883, "volume": 267867.0, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 0.16918, "high": 0.17007, "low": 0.16786, "close": 0.16786, "volume": 94577.0, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 0.16812, "high": 0.17127, "low": 0.16649, "close": 0.16665, "volume": 93973.0, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 0.16685, "high": 0.16751, "low": 0.16542, "close": 0.1662, "volume": 229072.0, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 0.16549, "high": 0.16605, "low": 0.1632, "close": 0.16564, "volume": 465112.0, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 0.16552, "high": 0.16667, "low": 0.16512, "close": 0.16574, "volume": 133218.0, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 0.16641, "high": 0.1671, "low": 0.16505, "close": 0.1671, "volume": 55908.0, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 0.16703, "high": 0.16719, "low": 0.16585, "close": 0.16645, "volume": 184190.0, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 0.16703, "high": 0.16876, "low": 0.16641, "close": 0.16641, "volume": 139325.0, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 0.16686, "high": 0.17056, "low": 0.16672, "close": 0.16973, "volume": 336554.0, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 0.16973, "high": 0.17958, "low": 0.16829, "close": 0.175, "volume": 1597075.0, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 0.17514, "high": 0.1839, "low": 0.17488, "close": 0.1817, "volume": 2327446.0, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 0.18224, "high": 0.18385, "low": 0.17987, "close": 0.18055, "volume": 1020710.0, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 0.18082, "high": 0.18261, "low": 0.17614, "close": 0.17614, "volume": 395875.0, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 0.17677, "high": 0.18024, "low": 0.17475, "close": 0.17982, "volume": 762434.0, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 0.17955, "high": 0.18265, "low": 0.1793, "close": 0.18143, "volume": 541730.0, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 0.18114, "high": 0.18274, "low": 0.17925, "close": 0.17943, "volume": 97243.0, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 0.17944, "high": 0.1805, "low": 0.17751, "close": 0.17885, "volume": 107820.0, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 0.17931, "high": 0.17951, "low": 0.17605, "close": 0.17693, "volume": 378877.0, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 0.17693, "high": 0.17893, "low": 0.17496, "close": 0.17621, "volume": 613294.0, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 0.17644, "high": 0.17793, "low": 0.17496, "close": 0.17528, "volume": 257949.0, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 0.17517, "high": 0.17745, "low": 0.17411, "close": 0.17593, "volume": 282819.0, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 0.17579, "high": 0.17867, "low": 0.17526, "close": 0.17832, "volume": 98536.0, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 0.17793, "high": 0.17861, "low": 0.17664, "close": 0.17744, "volume": 53701.0, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 0.17717, "high": 0.17793, "low": 0.17555, "close": 0.17741, "volume": 75385.0, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 0.17733, "high": 0.17741, "low": 0.17562, "close": 0.17594, "volume": 140991.0, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 0.17616, "high": 0.17744, "low": 0.17547, "close": 0.1757, "volume": 6888.0, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 0.17594, "high": 0.17595, "low": 0.17202, "close": 0.17336, "volume": 982111.0, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 0.17374, "high": 0.17498, "low": 0.17336, "close": 0.17461, "volume": 246577.0, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 0.17472, "high": 0.17472, "low": 0.17151, "close": 0.17305, "volume": 307391.0, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 0.17353, "high": 0.17429, "low": 0.17025, "close": 0.17331, "volume": 158850.0, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 0.17324, "high": 0.1741, "low": 0.1705, "close": 0.17053, "volume": 196802.0, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 0.17051, "high": 0.17126, "low": 0.168, "close": 0.17002, "volume": 254724.0, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 0.17004, "high": 0.17324, "low": 0.16976, "close": 0.17246, "volume": 409638.0, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 0.17209, "high": 0.17438, "low": 0.17158, "close": 0.17175, "volume": 156094.0, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 0.17194, "high": 0.17368, "low": 0.17106, "close": 0.17277, "volume": 398113.0, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 0.17306, "high": 0.1737, "low": 0.17219, "close": 0.17223, "volume": 618166.0, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 0.17227, "high": 0.17425, "low": 0.17226, "close": 0.17353, "volume": 87743.0, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 0.17353, "high": 0.17407, "low": 0.1719, "close": 0.17273, "volume": 113853.0, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 0.17286, "high": 0.1732, "low": 0.17023, "close": 0.17038, "volume": 220707.0, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 0.17044, "high": 0.17075, "low": 0.165, "close": 0.16655, "volume": 1596437.0, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 0.16665, "high": 0.16985, "low": 0.16609, "close": 0.16985, "volume": 222400.0, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 0.16992, "high": 0.16992, "low": 0.16004, "close": 0.16427, "volume": 814561.0, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 0.1643, "high": 0.1661, "low": 0.16177, "close": 0.16411, "volume": 853582.0, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 0.16457, "high": 0.16536, "low": 0.16344, "close": 0.16457, "volume": 232593.0, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 0.16456, "high": 0.16649, "low": 0.16456, "close": 0.16621, "volume": 987114.0, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 0.16608, "high": 0.16698, "low": 0.16595, "close": 0.16663, "volume": 326508.0, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 0.16663, "high": 0.16817, "low": 0.16663, "close": 0.16726, "volume": 122927.0, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 0.16733, "high": 0.16944, "low": 0.16647, "close": 0.16944, "volume": 273403.0, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 0.16912, "high": 0.178, "low": 0.16912, "close": 0.1765, "volume": 1448569.0, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 0.17661, "high": 0.18017, "low": 0.17549, "close": 0.17592, "volume": 1076159.0, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 0.1759, "high": 0.1777, "low": 0.17495, "close": 0.1777, "volume": 127152.0, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 0.1777, "high": 0.1777, "low": 0.17615, "close": 0.17636, "volume": 29106.0, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 0.17664, "high": 0.181, "low": 0.17484, "close": 0.17573, "volume": 959422.0, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 0.17515, "high": 0.17758, "low": 0.17475, "close": 0.17674, "volume": 172441.0, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 0.17709, "high": 0.17709, "low": 0.17195, "close": 0.17241, "volume": 315172.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 0.17257, "high": 0.17475, "low": 0.17251, "close": 0.174, "volume": 195203.0, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 0.17401, "high": 0.17601, "low": 0.17353, "close": 0.17428, "volume": 230412.0, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 0.17486, "high": 0.17573, "low": 0.17191, "close": 0.1743, "volume": 240049.0, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 0.1743, "high": 0.17471, "low": 0.1729, "close": 0.17349, "volume": 416260.0, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 0.174, "high": 0.1759, "low": 0.1733, "close": 0.17557, "volume": 284670.0, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 0.17569, "high": 0.17789, "low": 0.1737, "close": 0.17386, "volume": 452927.0, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 0.17366, "high": 0.17602, "low": 0.17366, "close": 0.17505, "volume": 251320.0, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 0.17505, "high": 0.1809, "low": 0.17401, "close": 0.17826, "volume": 873965.0, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 0.17826, "high": 0.17826, "low": 0.17596, "close": 0.17714, "volume": 226535.0, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 0.17687, "high": 0.183, "low": 0.17685, "close": 0.18193, "volume": 1508367.0, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 0.1822, "high": 0.18325, "low": 0.17786, "close": 0.17812, "volume": 469325.0, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 0.17803, "high": 0.17839, "low": 0.17678, "close": 0.17717, "volume": 368829.0, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 0.17736, "high": 0.17777, "low": 0.17621, "close": 0.1771, "volume": 125280.0, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 0.17696, "high": 0.17744, "low": 0.17363, "close": 0.17363, "volume": 219152.0, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 0.174, "high": 0.17603, "low": 0.1728, "close": 0.17418, "volume": 509470.0, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 0.17413, "high": 0.17496, "low": 0.17413, "close": 0.17433, "volume": 51264.0, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 0.17426, "high": 0.17426, "low": 0.16618, "close": 0.17284, "volume": 1783660.0, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 0.17282, "high": 0.17307, "low": 0.17158, "close": 0.17243, "volume": 102509.0, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 0.17209, "high": 0.17217, "low": 0.16769, "close": 0.16939, "volume": 139249.0, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 0.17017, "high": 0.17113, "low": 0.17004, "close": 0.17057, "volume": 112428.0, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 0.17045, "high": 0.17101, "low": 0.1698, "close": 0.17061, "volume": 196092.0, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 0.17105, "high": 0.17216, "low": 0.17049, "close": 0.1705, "volume": 225828.0, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 0.1707, "high": 0.17212, "low": 0.16868, "close": 0.1716, "volume": 764663.0, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 0.1716, "high": 0.1727, "low": 0.17004, "close": 0.17075, "volume": 86051.0, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 0.17128, "high": 0.17286, "low": 0.16406, "close": 0.16832, "volume": 1564843.0, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 0.16836, "high": 0.17067, "low": 0.16642, "close": 0.16988, "volume": 386875.0, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 0.16974, "high": 0.16982, "low": 0.16536, "close": 0.16649, "volume": 747068.0, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 0.16618, "high": 0.16671, "low": 0.15982, "close": 0.16478, "volume": 2655961.0, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 0.16506, "high": 0.16613, "low": 0.16394, "close": 0.16613, "volume": 468217.0, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 0.16615, "high": 0.16771, "low": 0.16613, "close": 0.1676, "volume": 86504.0, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 0.16727, "high": 0.16727, "low": 0.16424, "close": 0.16532, "volume": 382158.0, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 0.16528, "high": 0.16557, "low": 0.16365, "close": 0.16518, "volume": 267881.0, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 0.16503, "high": 0.16621, "low": 0.16496, "close": 0.16565, "volume": 94622.0, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 0.16576, "high": 0.16825, "low": 0.16509, "close": 0.16809, "volume": 447445.0, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 0.16812, "high": 0.1693, "low": 0.1668, "close": 0.16733, "volume": 120487.0, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 0.1673, "high": 0.1703, "low": 0.1673, "close": 0.17029, "volume": 181575.0, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 0.1703, "high": 0.17324, "low": 0.16993, "close": 0.17259, "volume": 404297.0, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 0.17257, "high": 0.17259, "low": 0.17015, "close": 0.17209, "volume": 350663.0, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 0.17165, "high": 0.173, "low": 0.17107, "close": 0.17213, "volume": 131518.0, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 0.17276, "high": 0.17276, "low": 0.171, "close": 0.17225, "volume": 122797.0, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 0.17227, "high": 0.17304, "low": 0.17195, "close": 0.17215, "volume": 122492.0, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 0.1725, "high": 0.17438, "low": 0.17191, "close": 0.17219, "volume": 101986.0, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 0.17257, "high": 0.17356, "low": 0.17195, "close": 0.1727, "volume": 97740.0, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 0.17213, "high": 0.1724, "low": 0.17089, "close": 0.17142, "volume": 151980.0, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 0.17087, "high": 0.17106, "low": 0.16792, "close": 0.17022, "volume": 374044.0, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 0.16975, "high": 0.17043, "low": 0.16885, "close": 0.16979, "volume": 95211.0, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 0.17043, "high": 0.17095, "low": 0.1686, "close": 0.16938, "volume": 213898.0, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 0.16923, "high": 0.17059, "low": 0.16431, "close": 0.16665, "volume": 270408.0, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 0.16665, "high": 0.16829, "low": 0.16515, "close": 0.16613, "volume": 119446.0, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 0.16637, "high": 0.16813, "low": 0.1656, "close": 0.16642, "volume": 218308.0, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 0.16685, "high": 0.17021, "low": 0.16606, "close": 0.1681, "volume": 406982.0, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 0.16818, "high": 0.16962, "low": 0.16738, "close": 0.1675, "volume": 191320.0, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 0.16778, "high": 0.16909, "low": 0.1675, "close": 0.16856, "volume": 64557.0, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 0.16831, "high": 0.16898, "low": 0.16778, "close": 0.16861, "volume": 302867.0, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 0.16876, "high": 0.17004, "low": 0.16789, "close": 0.16831, "volume": 131078.0, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 0.1685, "high": 0.16944, "low": 0.16781, "close": 0.16893, "volume": 37064.0, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 0.16921, "high": 0.16921, "low": 0.1675, "close": 0.16819, "volume": 230376.0, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 0.16811, "high": 0.1698, "low": 0.16787, "close": 0.16876, "volume": 235095.0, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 0.16876, "high": 0.169, "low": 0.16631, "close": 0.16647, "volume": 357817.0, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 0.16652, "high": 0.16701, "low": 0.16532, "close": 0.16701, "volume": 111351.0, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 0.16653, "high": 0.16911, "low": 0.16638, "close": 0.1685, "volume": 238923.0, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 0.1687, "high": 0.1732, "low": 0.16828, "close": 0.1715, "volume": 1014418.0, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 0.17161, "high": 0.18986, "low": 0.17161, "close": 0.17897, "volume": 6599369.0, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 0.17943, "high": 0.1855, "low": 0.17818, "close": 0.1847, "volume": 706384.0, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 0.18537, "high": 0.18881, "low": 0.18466, "close": 0.18822, "volume": 915463.0, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 0.18842, "high": 0.18871, "low": 0.18178, "close": 0.1852, "volume": 593556.0, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 0.18571, "high": 0.18733, "low": 0.18467, "close": 0.18467, "volume": 174927.0, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 0.18466, "high": 0.18942, "low": 0.18362, "close": 0.18602, "volume": 889848.0, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 0.1855, "high": 0.1866, "low": 0.18295, "close": 0.18336, "volume": 205989.0, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 0.18346, "high": 0.18404, "low": 0.17949, "close": 0.18325, "volume": 215184.0, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 0.18308, "high": 0.18596, "low": 0.1812, "close": 0.18579, "volume": 493587.0, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 0.1855, "high": 0.18876, "low": 0.17595, "close": 0.17826, "volume": 1705117.0, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 0.17826, "high": 0.18264, "low": 0.17514, "close": 0.17745, "volume": 870793.0, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 0.17705, "high": 0.17907, "low": 0.17131, "close": 0.17296, "volume": 1465345.0, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 0.17272, "high": 0.17772, "low": 0.17, "close": 0.17744, "volume": 999909.0, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 0.17751, "high": 0.17908, "low": 0.17422, "close": 0.17745, "volume": 330282.0, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 0.17708, "high": 0.17708, "low": 0.17004, "close": 0.17305, "volume": 649993.0, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 0.17287, "high": 0.1741, "low": 0.168, "close": 0.17012, "volume": 1160596.0, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 0.17017, "high": 0.17595, "low": 0.17017, "close": 0.17498, "volume": 323161.0, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 0.17548, "high": 0.17679, "low": 0.17401, "close": 0.17679, "volume": 125512.0, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 0.17684, "high": 0.17937, "low": 0.17659, "close": 0.17659, "volume": 384918.0, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 0.17658, "high": 0.17872, "low": 0.17656, "close": 0.17712, "volume": 213024.0, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 0.17759, "high": 0.18103, "low": 0.17695, "close": 0.17963, "volume": 412580.0, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 0.17949, "high": 0.18137, "low": 0.17759, "close": 0.17802, "volume": 685402.0, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 0.17812, "high": 0.17929, "low": 0.1702, "close": 0.171, "volume": 908939.0, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 0.17135, "high": 0.173, "low": 0.16671, "close": 0.1685, "volume": 1652822.0, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 0.1685, "high": 0.1694, "low": 0.163, "close": 0.16418, "volume": 601592.0, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 0.16437, "high": 0.16811, "low": 0.1632, "close": 0.16441, "volume": 336548.0, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 0.16441, "high": 0.16914, "low": 0.16416, "close": 0.16761, "volume": 197671.0, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 0.16808, "high": 0.16989, "low": 0.16655, "close": 0.16789, "volume": 275859.0, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 0.16785, "high": 0.16816, "low": 0.162, "close": 0.162, "volume": 205927.0, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 0.16195, "high": 0.162, "low": 0.1584, "close": 0.16083, "volume": 1004886.0, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 0.16138, "high": 0.16251, "low": 0.15947, "close": 0.15947, "volume": 290415.0, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 0.15984, "high": 0.16124, "low": 0.15662, "close": 0.16017, "volume": 295422.0, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 0.16007, "high": 0.16243, "low": 0.16, "close": 0.16183, "volume": 132651.0, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 0.16183, "high": 0.169, "low": 0.1612, "close": 0.16488, "volume": 299759.0, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 0.1654, "high": 0.1654, "low": 0.16155, "close": 0.16418, "volume": 261808.0, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 0.16428, "high": 0.16549, "low": 0.16218, "close": 0.16243, "volume": 91890.0, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 0.16273, "high": 0.1643, "low": 0.16023, "close": 0.16191, "volume": 188961.0, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 0.16224, "high": 0.16284, "low": 0.16041, "close": 0.16214, "volume": 71353.0, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 0.16228, "high": 0.1672, "low": 0.16228, "close": 0.167, "volume": 156752.0, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 0.167, "high": 0.16782, "low": 0.16139, "close": 0.16212, "volume": 691364.0, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 0.16228, "high": 0.16255, "low": 0.15737, "close": 0.15806, "volume": 596036.0, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 0.15824, "high": 0.16053, "low": 0.15824, "close": 0.16053, "volume": 228524.0, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 0.16057, "high": 0.16238, "low": 0.15997, "close": 0.16226, "volume": 98058.0, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 0.16183, "high": 0.16372, "low": 0.16121, "close": 0.16347, "volume": 68497.0, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 0.16365, "high": 0.16476, "low": 0.1632, "close": 0.1632, "volume": 147796.0, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 0.16374, "high": 0.16511, "low": 0.16293, "close": 0.16296, "volume": 88090.0, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 0.16313, "high": 0.16367, "low": 0.16205, "close": 0.1621, "volume": 103550.0, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 0.16236, "high": 0.16347, "low": 0.1613, "close": 0.16242, "volume": 184156.0, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 0.16225, "high": 0.16285, "low": 0.16057, "close": 0.16138, "volume": 156234.0, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 0.16093, "high": 0.16093, "low": 0.15798, "close": 0.16037, "volume": 173535.0, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 0.16019, "high": 0.16191, "low": 0.15912, "close": 0.1614, "volume": 169977.0, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 0.16142, "high": 0.16325, "low": 0.16128, "close": 0.16325, "volume": 46693.0, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 0.16289, "high": 0.16305, "low": 0.16174, "close": 0.16174, "volume": 33323.0, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 0.16177, "high": 0.16223, "low": 0.16062, "close": 0.16111, "volume": 61481.0, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 0.16154, "high": 0.16159, "low": 0.15933, "close": 0.15947, "volume": 91403.0, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 0.16003, "high": 0.16021, "low": 0.15664, "close": 0.15832, "volume": 196879.0, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 0.15823, "high": 0.15823, "low": 0.154, "close": 0.15421, "volume": 152719.0, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 0.154, "high": 0.1547, "low": 0.15125, "close": 0.15155, "volume": 1042694.0, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 0.15155, "high": 0.1538, "low": 0.15068, "close": 0.15301, "volume": 158165.0, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 0.15296, "high": 0.15408, "low": 0.15075, "close": 0.15392, "volume": 311932.0, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 0.15349, "high": 0.15464, "low": 0.15174, "close": 0.15215, "volume": 231423.0, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 0.15179, "high": 0.15292, "low": 0.14713, "close": 0.14813, "volume": 470941.0, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 0.14837, "high": 0.14906, "low": 0.138, "close": 0.14204, "volume": 1498009.0, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 0.14171, "high": 0.14692, "low": 0.14171, "close": 0.14346, "volume": 371332.0, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 0.14322, "high": 0.14528, "low": 0.14029, "close": 0.14381, "volume": 461493.0, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 0.14422, "high": 0.14422, "low": 0.139, "close": 0.14279, "volume": 373754.0, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 0.1427, "high": 0.14393, "low": 0.14147, "close": 0.1421, "volume": 120947.0, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 0.14181, "high": 0.14285, "low": 0.13806, "close": 0.14267, "volume": 221172.0, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 0.14267, "high": 0.14546, "low": 0.14045, "close": 0.14086, "volume": 208042.0, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 0.14081, "high": 0.14485, "low": 0.14055, "close": 0.14473, "volume": 573188.0, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 0.14428, "high": 0.1476, "low": 0.14394, "close": 0.14637, "volume": 571888.0, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 0.1469, "high": 0.14709, "low": 0.14583, "close": 0.14709, "volume": 217955.0, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 0.14676, "high": 0.14676, "low": 0.14452, "close": 0.14513, "volume": 174978.0, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 0.14514, "high": 0.14592, "low": 0.14355, "close": 0.14376, "volume": 109235.0, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 0.14422, "high": 0.14512, "low": 0.14048, "close": 0.14048, "volume": 302742.0, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 0.14045, "high": 0.14181, "low": 0.139, "close": 0.14117, "volume": 1424980.0, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 0.14124, "high": 0.14675, "low": 0.14006, "close": 0.14627, "volume": 73110.0, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 0.14668, "high": 0.14977, "low": 0.14627, "close": 0.14973, "volume": 113945.0, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 0.14981, "high": 0.1515, "low": 0.14908, "close": 0.15058, "volume": 707101.0, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 0.15043, "high": 0.15172, "low": 0.14823, "close": 0.1485, "volume": 78565.0, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 0.14862, "high": 0.14994, "low": 0.14611, "close": 0.14636, "volume": 53221.0, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 0.14702, "high": 0.15021, "low": 0.14702, "close": 0.14984, "volume": 55879.0, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 0.14951, "high": 0.15129, "low": 0.14868, "close": 0.15041, "volume": 570342.0, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 0.15041, "high": 0.15438, "low": 0.14961, "close": 0.15272, "volume": 131956.0, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 0.15264, "high": 0.15416, "low": 0.15069, "close": 0.15116, "volume": 548704.0, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 0.15095, "high": 0.15909, "low": 0.1507, "close": 0.15699, "volume": 608792.0, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 0.15671, "high": 0.15671, "low": 0.15292, "close": 0.15312, "volume": 189258.0, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 0.15321, "high": 0.15473, "low": 0.15254, "close": 0.15473, "volume": 95649.0, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 0.15473, "high": 0.15473, "low": 0.15331, "close": 0.15331, "volume": 105949.0, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 0.15344, "high": 0.15536, "low": 0.15344, "close": 0.15536, "volume": 48512.0, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 0.15534, "high": 0.15678, "low": 0.1537, "close": 0.1537, "volume": 337688.0, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 0.1537, "high": 0.15473, "low": 0.1531, "close": 0.15422, "volume": 260840.0, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 0.15387, "high": 0.15387, "low": 0.15013, "close": 0.15019, "volume": 94845.0, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 0.15017, "high": 0.15165, "low": 0.14846, "close": 0.15154, "volume": 204809.0, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 0.15123, "high": 0.15301, "low": 0.15101, "close": 0.1511, "volume": 58310.0, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 0.15162, "high": 0.15225, "low": 0.15081, "close": 0.15081, "volume": 27713.0, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 0.15074, "high": 0.15255, "low": 0.1496, "close": 0.1522, "volume": 119201.0, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 0.15176, "high": 0.15339, "low": 0.15135, "close": 0.1523, "volume": 74527.0, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 0.1522, "high": 0.1522, "low": 0.15022, "close": 0.15037, "volume": 30462.0, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 0.15031, "high": 0.15031, "low": 0.14892, "close": 0.14979, "volume": 121860.0, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 0.14919, "high": 0.14919, "low": 0.14622, "close": 0.14821, "volume": 139178.0, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 0.14751, "high": 0.1476, "low": 0.14538, "close": 0.14586, "volume": 213944.0, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 0.14627, "high": 0.14793, "low": 0.14612, "close": 0.14767, "volume": 24202.0, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 0.14751, "high": 0.14885, "low": 0.14736, "close": 0.14845, "volume": 62495.0, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 0.14845, "high": 0.14908, "low": 0.1471, "close": 0.1488, "volume": 140252.0, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 0.14812, "high": 0.14812, "low": 0.14336, "close": 0.14381, "volume": 157510.0, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 0.14381, "high": 0.14502, "low": 0.1426, "close": 0.14379, "volume": 181339.0, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 0.14381, "high": 0.14457, "low": 0.14236, "close": 0.14357, "volume": 22933.0, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 0.14379, "high": 0.14512, "low": 0.14143, "close": 0.14163, "volume": 239626.0, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 0.14197, "high": 0.14278, "low": 0.14014, "close": 0.14219, "volume": 256804.0, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 0.1418, "high": 0.14297, "low": 0.14179, "close": 0.14216, "volume": 56097.0, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 0.14198, "high": 0.14325, "low": 0.1413, "close": 0.14241, "volume": 100902.0, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 0.1426, "high": 0.1435, "low": 0.1426, "close": 0.14281, "volume": 34899.0, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 0.1434, "high": 0.1445, "low": 0.14334, "close": 0.14339, "volume": 95298.0, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 0.14322, "high": 0.1434, "low": 0.14211, "close": 0.14321, "volume": 111132.0, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 0.1435, "high": 0.14516, "low": 0.1434, "close": 0.14352, "volume": 98431.0, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 0.14334, "high": 0.14504, "low": 0.14014, "close": 0.14091, "volume": 66646.0, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 0.14091, "high": 0.14091, "low": 0.1355, "close": 0.1365, "volume": 1241134.0, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.1365, "high": 0.13816, "low": 0.13531, "close": 0.13545, "volume": 306051.0, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.13552, "high": 0.13658, "low": 0.13243, "close": 0.13548, "volume": 286296.0, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.13548, "high": 0.13628, "low": 0.13303, "close": 0.13334, "volume": 516775.0, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.1336, "high": 0.13445, "low": 0.13089, "close": 0.13277, "volume": 720634.0, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.13293, "high": 0.13333, "low": 0.12928, "close": 0.13102, "volume": 548446.0, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.13125, "high": 0.13258, "low": 0.12622, "close": 0.13258, "volume": 676145.0, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.13258, "high": 0.13258, "low": 0.12767, "close": 0.12795, "volume": 73841.0, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.12856, "high": 0.13087, "low": 0.126, "close": 0.13087, "volume": 155909.0, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.13019, "high": 0.1302, "low": 0.1269, "close": 0.12806, "volume": 191317.0, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.12806, "high": 0.13172, "low": 0.1256, "close": 0.13056, "volume": 564216.0, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.13029, "high": 0.1331, "low": 0.13019, "close": 0.132, "volume": 218002.0, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.132, "high": 0.13271, "low": 0.132, "close": 0.132, "volume": 389222.0, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.132, "high": 0.132, "low": 0.12876, "close": 0.13087, "volume": 497232.0, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.13087, "high": 0.13467, "low": 0.13005, "close": 0.13388, "volume": 472020.0, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.13406, "high": 0.13607, "low": 0.13329, "close": 0.13407, "volume": 214002.0, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.13415, "high": 0.13578, "low": 0.1335, "close": 0.13436, "volume": 91465.0, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.13411, "high": 0.13439, "low": 0.13267, "close": 0.13345, "volume": 45476.0, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.13379, "high": 0.13629, "low": 0.13312, "close": 0.13459, "volume": 63515.0, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.13473, "high": 0.13473, "low": 0.13148, "close": 0.1322, "volume": 41146.0, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.13245, "high": 0.13284, "low": 0.1313, "close": 0.13236, "volume": 58383.0, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.13236, "high": 0.13242, "low": 0.1285, "close": 0.12939, "volume": 401583.0, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.12955, "high": 0.12955, "low": 0.12624, "close": 0.12849, "volume": 347856.0, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.12843, "high": 0.13148, "low": 0.12812, "close": 0.13135, "volume": 319675.0, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.13085, "high": 0.13085, "low": 0.12641, "close": 0.12659, "volume": 254853.0, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.1268, "high": 0.12988, "low": 0.126, "close": 0.12983, "volume": 67003.0, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.12984, "high": 0.13148, "low": 0.12984, "close": 0.13001, "volume": 590510.0, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.13, "high": 0.13, "low": 0.12478, "close": 0.1264, "volume": 1104756.0, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.12646, "high": 0.12669, "low": 0.123, "close": 0.12518, "volume": 191731.0, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.12478, "high": 0.12746, "low": 0.12434, "close": 0.12694, "volume": 263960.0, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.12725, "high": 0.13479, "low": 0.12724, "close": 0.13333, "volume": 327842.0, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.13324, "high": 0.13539, "low": 0.13211, "close": 0.13211, "volume": 163438.0, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.13213, "high": 0.13426, "low": 0.13201, "close": 0.13362, "volume": 164920.0, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.13324, "high": 0.13443, "low": 0.13188, "close": 0.13277, "volume": 232086.0, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.13242, "high": 0.13589, "low": 0.13241, "close": 0.13474, "volume": 284190.0, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.13438, "high": 0.136, "low": 0.13362, "close": 0.13484, "volume": 186331.0, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.13511, "high": 0.13511, "low": 0.13337, "close": 0.13362, "volume": 29585.0, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.1335, "high": 0.13557, "low": 0.13302, "close": 0.13507, "volume": 86573.0, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.1348, "high": 0.13514, "low": 0.13135, "close": 0.13247, "volume": 163436.0, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.13213, "high": 0.13324, "low": 0.12704, "close": 0.12973, "volume": 110250.0, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.13, "high": 0.13362, "low": 0.12915, "close": 0.13324, "volume": 230806.0, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.13342, "high": 0.14045, "low": 0.13244, "close": 0.14014, "volume": 522448.0, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.14054, "high": 0.15038, "low": 0.13865, "close": 0.14546, "volume": 1863088.0, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.1457, "high": 0.15147, "low": 0.14441, "close": 0.14761, "volume": 497156.0, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 0.14781, "high": 0.15, "low": 0.14627, "close": 0.1499, "volume": 536171.0, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 0.1499, "high": 0.151, "low": 0.1483, "close": 0.151, "volume": 747188.0, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 0.151, "high": 0.15222, "low": 0.14995, "close": 0.15117, "volume": 663810.0, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 0.15139, "high": 0.15275, "low": 0.14939, "close": 0.15172, "volume": 363691.0, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 0.15129, "high": 0.15246, "low": 0.15014, "close": 0.1507, "volume": 396234.0, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 0.15078, "high": 0.15196, "low": 0.14967, "close": 0.15055, "volume": 192656.0, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 0.15041, "high": 0.15337, "low": 0.14755, "close": 0.14954, "volume": 615048.0, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.15003, "high": 0.15074, "low": 0.14877, "close": 0.15009, "volume": 159621.0, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.14972, "high": 0.14988, "low": 0.14643, "close": 0.14988, "volume": 335044.0, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.14994, "high": 0.15211, "low": 0.14986, "close": 0.15132, "volume": 114155.0, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.15151, "high": 0.15437, "low": 0.15058, "close": 0.15345, "volume": 281870.0, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.15361, "high": 0.15766, "low": 0.15258, "close": 0.15356, "volume": 450310.0, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.15348, "high": 0.15389, "low": 0.15156, "close": 0.1516, "volume": 109629.0, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.15163, "high": 0.15235, "low": 0.15066, "close": 0.15174, "volume": 29862.0, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.15154, "high": 0.15195, "low": 0.15085, "close": 0.15166, "volume": 49905.0, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.15134, "high": 0.15553, "low": 0.15088, "close": 0.15258, "volume": 753424.0, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 0.15301, "high": 0.15474, "low": 0.15239, "close": 0.15246, "volume": 76915.0, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.1522, "high": 0.157, "low": 0.15174, "close": 0.15587, "volume": 433210.0, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.15575, "high": 0.15678, "low": 0.15188, "close": 0.15678, "volume": 384108.0, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.1569, "high": 0.158, "low": 0.15498, "close": 0.15678, "volume": 487734.0, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 0.15678, "high": 0.15926, "low": 0.1515, "close": 0.15195, "volume": 633813.0, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.15172, "high": 0.15172, "low": 0.14887, "close": 0.14919, "volume": 795966.0, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.14949, "high": 0.15398, "low": 0.14861, "close": 0.15146, "volume": 193219.0, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.15135, "high": 0.15541, "low": 0.14888, "close": 0.15278, "volume": 632569.0, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.15302, "high": 0.15302, "low": 0.15078, "close": 0.153, "volume": 81029.0, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.15456, "volume": 184872.0, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.15445, "high": 0.15622, "low": 0.153, "close": 0.1554, "volume": 513808.0, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.15493, "high": 0.15736, "low": 0.15331, "close": 0.15473, "volume": 653771.0, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.1545, "high": 0.1565, "low": 0.1515, "close": 0.15227, "volume": 565743.0, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.15246, "high": 0.15299, "low": 0.1515, "close": 0.15292, "volume": 215586.0, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.15314, "high": 0.15873, "low": 0.15314, "close": 0.15736, "volume": 623839.0, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 0.15736, "high": 0.1575, "low": 0.15541, "close": 0.15678, "volume": 86187.0, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 0.15604, "high": 0.15685, "low": 0.15528, "close": 0.15673, "volume": 28394.0, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 0.15665, "high": 0.165, "low": 0.15665, "close": 0.16267, "volume": 1005416.0, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 0.16264, "high": 0.16377, "low": 0.16112, "close": 0.16288, "volume": 622100.0, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 0.16365, "high": 0.1649, "low": 0.15965, "close": 0.1612, "volume": 557722.0, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 0.16135, "high": 0.16181, "low": 0.15936, "close": 0.16082, "volume": 76986.0, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 0.16003, "high": 0.16003, "low": 0.15762, "close": 0.15804, "volume": 281940.0, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.15824, "high": 0.15915, "low": 0.155, "close": 0.15566, "volume": 743433.0, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.15521, "high": 0.15662, "low": 0.154, "close": 0.1542, "volume": 307844.0, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.15473, "high": 0.15473, "low": 0.148, "close": 0.148, "volume": 951735.0, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.14877, "high": 0.14946, "low": 0.14582, "close": 0.14596, "volume": 300993.0, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.14627, "high": 0.15178, "low": 0.14627, "close": 0.14995, "volume": 265816.0, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.1496, "high": 0.15064, "low": 0.14788, "close": 0.15017, "volume": 402226.0, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.14986, "high": 0.15269, "low": 0.14986, "close": 0.15152, "volume": 521762.0, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.15146, "high": 0.1525, "low": 0.15086, "close": 0.15167, "volume": 67170.0, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.15148, "high": 0.15269, "low": 0.15063, "close": 0.152, "volume": 38102.0, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.15178, "high": 0.15205, "low": 0.1504, "close": 0.15079, "volume": 88362.0, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.15079, "high": 0.15123, "low": 0.14836, "close": 0.15071, "volume": 74167.0, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.15088, "high": 0.15302, "low": 0.149, "close": 0.15234, "volume": 184621.0, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.15185, "high": 0.15323, "low": 0.15132, "close": 0.15313, "volume": 86312.0, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.1528, "high": 0.155, "low": 0.15174, "close": 0.155, "volume": 179829.0, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.1544, "high": 0.1641, "low": 0.1543, "close": 0.16105, "volume": 1295510.0, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.16106, "high": 0.16399, "low": 0.15786, "close": 0.15954, "volume": 641494.0, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.15958, "high": 0.15967, "low": 0.1551, "close": 0.15817, "volume": 342528.0, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.15844, "high": 0.16196, "low": 0.15819, "close": 0.16045, "volume": 552309.0, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.16065, "high": 0.16259, "low": 0.15931, "close": 0.16114, "volume": 198559.0, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.16114, "high": 0.16209, "low": 0.1602, "close": 0.16049, "volume": 140334.0, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.1608, "high": 0.16368, "low": 0.16057, "close": 0.16163, "volume": 219700.0, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.16176, "high": 0.16383, "low": 0.16135, "close": 0.1632, "volume": 127669.0, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.16298, "high": 0.1636, "low": 0.1614, "close": 0.16209, "volume": 34909.0, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.1628, "high": 0.16372, "low": 0.16134, "close": 0.16301, "volume": 33079.0, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.16259, "high": 0.16486, "low": 0.16258, "close": 0.16374, "volume": 234300.0, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.1638, "high": 0.1675, "low": 0.1638, "close": 0.1669, "volume": 710161.0, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.1664, "high": 0.1664, "low": 0.1636, "close": 0.16484, "volume": 529596.0, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.16522, "high": 0.1683, "low": 0.16307, "close": 0.16746, "volume": 663130.0, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.16733, "high": 0.16733, "low": 0.164, "close": 0.16623, "volume": 74605.0, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.166, "high": 0.17267, "low": 0.1656, "close": 0.17257, "volume": 947476.0, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.17267, "high": 0.17472, "low": 0.17118, "close": 0.17279, "volume": 743314.0, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.17282, "high": 0.17382, "low": 0.16965, "close": 0.17067, "volume": 515379.0, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 0.17079, "high": 0.17132, "low": 0.169, "close": 0.16967, "volume": 307236.0, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.16966, "high": 0.16985, "low": 0.1676, "close": 0.16878, "volume": 437711.0, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.16875, "high": 0.16883, "low": 0.16649, "close": 0.16716, "volume": 183751.0, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.16711, "high": 0.16711, "low": 0.16528, "close": 0.16528, "volume": 148824.0, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.16525, "high": 0.16537, "low": 0.16125, "close": 0.16191, "volume": 497079.0, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.16174, "high": 0.16727, "low": 0.16118, "close": 0.16613, "volume": 460971.0, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.16613, "high": 0.16749, "low": 0.16509, "close": 0.166, "volume": 40344.0, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.166, "high": 0.17184, "low": 0.166, "close": 0.1712, "volume": 499457.0, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.171, "high": 0.17144, "low": 0.16752, "close": 0.16876, "volume": 166730.0, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.16885, "high": 0.17095, "low": 0.16769, "close": 0.16997, "volume": 145288.0, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.16999, "high": 0.17197, "low": 0.1689, "close": 0.17126, "volume": 302069.0, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.17119, "high": 0.17384, "low": 0.17017, "close": 0.17239, "volume": 335655.0, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.17249, "high": 0.17344, "low": 0.16964, "close": 0.17324, "volume": 645993.0, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.17323, "high": 0.17435, "low": 0.17198, "close": 0.17394, "volume": 140398.0, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.17367, "high": 0.17429, "low": 0.17243, "close": 0.17295, "volume": 346603.0, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.1732, "high": 0.1732, "low": 0.17165, "close": 0.17257, "volume": 174302.0, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.17238, "high": 0.17377, "low": 0.17122, "close": 0.17167, "volume": 275008.0, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 0.17209, "high": 0.17438, "low": 0.17159, "close": 0.17353, "volume": 160018.0, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 0.17331, "high": 0.17331, "low": 0.16999, "close": 0.172, "volume": 293520.0, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.1719, "high": 0.17417, "low": 0.17079, "close": 0.1737, "volume": 893629.0, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 0.17348, "high": 0.17449, "low": 0.17234, "close": 0.17449, "volume": 197610.0, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.17449, "high": 0.17695, "low": 0.17225, "close": 0.17276, "volume": 843102.0, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.17283, "high": 0.17283, "low": 0.16923, "close": 0.17012, "volume": 530341.0, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.17065, "high": 0.173, "low": 0.17064, "close": 0.17255, "volume": 392761.0, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.17271, "high": 0.17466, "low": 0.1727, "close": 0.17377, "volume": 285418.0, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.1736, "high": 0.177, "low": 0.17312, "close": 0.17599, "volume": 327166.0, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 0.17639, "high": 0.18, "low": 0.17599, "close": 0.17802, "volume": 1488312.0, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 0.17761, "high": 0.17824, "low": 0.17591, "close": 0.17591, "volume": 166345.0, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 0.1759, "high": 0.17859, "low": 0.1759, "close": 0.17637, "volume": 386768.0, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 0.17643, "high": 0.17737, "low": 0.17197, "close": 0.17197, "volume": 363954.0, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 0.17196, "high": 0.17307, "low": 0.16999, "close": 0.17183, "volume": 1661566.0, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 0.17187, "high": 0.17281, "low": 0.17117, "close": 0.17275, "volume": 474280.0, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 0.17241, "high": 0.17324, "low": 0.17225, "close": 0.17235, "volume": 66833.0, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 0.17235, "high": 0.17466, "low": 0.17221, "close": 0.17443, "volume": 49010.0, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 0.17451, "high": 0.1756, "low": 0.17349, "close": 0.17382, "volume": 361816.0, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 0.17359, "high": 0.17396, "low": 0.17174, "close": 0.17241, "volume": 39808.0, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 0.17234, "high": 0.17286, "low": 0.17138, "close": 0.17148, "volume": 21171.0, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 0.17126, "high": 0.1723, "low": 0.17071, "close": 0.17093, "volume": 192990.0, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 0.17126, "high": 0.17206, "low": 0.17015, "close": 0.17206, "volume": 97227.0, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 0.17197, "high": 0.17312, "low": 0.17147, "close": 0.17188, "volume": 25365.0, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 0.1715, "high": 0.17211, "low": 0.17025, "close": 0.17025, "volume": 75339.0, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 0.17113, "high": 0.17257, "low": 0.17035, "close": 0.17124, "volume": 209023.0, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 0.17161, "high": 0.17401, "low": 0.17065, "close": 0.17401, "volume": 56652.0, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 0.17408, "high": 0.18025, "low": 0.17332, "close": 0.18025, "volume": 2256295.0, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 0.18025, "high": 0.18489, "low": 0.18025, "close": 0.18309, "volume": 1433452.0, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 0.18306, "high": 0.1835, "low": 0.18036, "close": 0.18217, "volume": 335339.0, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 0.18217, "high": 0.18445, "low": 0.18109, "close": 0.18154, "volume": 592802.0, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 0.1815, "high": 0.18199, "low": 0.17972, "close": 0.18118, "volume": 834186.0, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 0.18112, "high": 0.18112, "low": 0.17853, "close": 0.18034, "volume": 497138.0, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 0.18043, "high": 0.18144, "low": 0.17993, "close": 0.18081, "volume": 91170.0, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 0.1805, "high": 0.1805, "low": 0.17578, "close": 0.1772, "volume": 676058.0, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 0.17737, "high": 0.17895, "low": 0.176, "close": 0.17675, "volume": 745897.0, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 0.17662, "high": 0.17744, "low": 0.17458, "close": 0.17529, "volume": 104020.0, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 0.17514, "high": 0.17721, "low": 0.17499, "close": 0.17642, "volume": 360837.0, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 0.17618, "high": 0.17834, "low": 0.17592, "close": 0.17744, "volume": 214308.0, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 0.17742, "high": 0.17863, "low": 0.17724, "close": 0.17851, "volume": 122146.0, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 0.17842, "high": 0.17842, "low": 0.1769, "close": 0.17712, "volume": 100533.0, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 0.17734, "high": 0.18026, "low": 0.177, "close": 0.17961, "volume": 184869.0, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 0.17954, "high": 0.18043, "low": 0.17857, "close": 0.17948, "volume": 94393.0, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 0.17958, "high": 0.18162, "low": 0.17958, "close": 0.18093, "volume": 334569.0, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 0.1812, "high": 0.182, "low": 0.17902, "close": 0.17931, "volume": 130640.0, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 0.17931, "high": 0.18472, "low": 0.17796, "close": 0.1832, "volume": 1015354.0, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 0.1832, "high": 0.1856, "low": 0.18262, "close": 0.18378, "volume": 257784.0, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 0.1844, "high": 0.1867, "low": 0.18345, "close": 0.1848, "volume": 245797.0, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 0.18448, "high": 0.1861, "low": 0.18373, "close": 0.18389, "volume": 266056.0, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 0.18381, "high": 0.1852, "low": 0.18124, "close": 0.18489, "volume": 374886.0, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 0.18499, "high": 0.186, "low": 0.18031, "close": 0.182, "volume": 323883.0, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 0.18143, "high": 0.18168, "low": 0.17459, "close": 0.17943, "volume": 890993.0, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 0.17943, "high": 0.17956, "low": 0.176, "close": 0.17846, "volume": 336753.0, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 0.17867, "high": 0.17993, "low": 0.17499, "close": 0.17692, "volume": 225196.0, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 0.17626, "high": 0.17895, "low": 0.17526, "close": 0.17799, "volume": 631912.0, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 0.17861, "high": 0.17996, "low": 0.17805, "close": 0.17805, "volume": 43217.0, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 0.17801, "high": 0.17828, "low": 0.17525, "close": 0.17617, "volume": 508293.0, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 0.17668, "high": 0.1791, "low": 0.17626, "close": 0.17898, "volume": 325152.0, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 0.17921, "high": 0.18376, "low": 0.17872, "close": 0.18146, "volume": 771738.0, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 0.18144, "high": 0.18148, "low": 0.17811, "close": 0.18125, "volume": 710306.0, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 0.18129, "high": 0.18275, "low": 0.1809, "close": 0.18275, "volume": 177086.0, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 0.18213, "high": 0.1838, "low": 0.18119, "close": 0.18235, "volume": 280603.0, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 0.18235, "high": 0.18326, "low": 0.18135, "close": 0.18148, "volume": 288247.0, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 0.18193, "high": 0.185, "low": 0.181, "close": 0.18452, "volume": 769961.0, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 0.18418, "high": 0.186, "low": 0.18245, "close": 0.18462, "volume": 439867.0, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 0.18424, "high": 0.186, "low": 0.18317, "close": 0.1843, "volume": 414417.0, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 0.18436, "high": 0.1875, "low": 0.1839, "close": 0.1874, "volume": 976710.0, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 0.1874, "high": 0.18824, "low": 0.1862, "close": 0.18761, "volume": 856347.0, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 0.18818, "high": 0.18888, "low": 0.18286, "close": 0.18322, "volume": 172288.0, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 0.18346, "high": 0.18448, "low": 0.18051, "close": 0.18108, "volume": 118874.0, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 0.18137, "high": 0.18409, "low": 0.1797, "close": 0.18363, "volume": 249130.0, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 0.18363, "high": 0.18388, "low": 0.18241, "close": 0.18295, "volume": 73877.0, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 0.18295, "high": 0.18531, "low": 0.18199, "close": 0.18531, "volume": 98726.0, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 0.18537, "high": 0.18722, "low": 0.18486, "close": 0.18683, "volume": 206143.0, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 0.18687, "high": 0.189, "low": 0.18274, "close": 0.18423, "volume": 458283.0, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 0.18435, "high": 0.18596, "low": 0.17819, "close": 0.18571, "volume": 532174.0, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 0.18499, "high": 0.19, "low": 0.18286, "close": 0.18781, "volume": 798207.0, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 0.18776, "high": 0.19118, "low": 0.175, "close": 0.18578, "volume": 1760501.0, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 0.18582, "high": 0.18721, "low": 0.18386, "close": 0.18591, "volume": 201088.0, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 0.1855, "high": 0.18674, "low": 0.18105, "close": 0.18198, "volume": 474862.0, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 0.1821, "high": 0.18382, "low": 0.18182, "close": 0.1826, "volume": 207515.0, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 0.18253, "high": 0.18815, "low": 0.18253, "close": 0.18594, "volume": 438122.0, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 0.18601, "high": 0.18628, "low": 0.18433, "close": 0.18433, "volume": 79599.0, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 0.18434, "high": 0.19091, "low": 0.18398, "close": 0.1909, "volume": 897606.0, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 0.19019, "high": 0.1906, "low": 0.18699, "close": 0.19034, "volume": 727931.0, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 0.18966, "high": 0.20333, "low": 0.18926, "close": 0.20333, "volume": 3348453.0, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 0.20333, "high": 0.20488, "low": 0.19761, "close": 0.199, "volume": 1784353.0, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 0.199, "high": 0.20195, "low": 0.19402, "close": 0.1956, "volume": 1919155.0, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 0.19568, "high": 0.19705, "low": 0.19347, "close": 0.19474, "volume": 410368.0, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 0.195, "high": 0.19848, "low": 0.195, "close": 0.19746, "volume": 888629.0, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 0.19777, "high": 0.19888, "low": 0.19541, "close": 0.19714, "volume": 107563.0, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 0.19607, "high": 0.20124, "low": 0.19607, "close": 0.20123, "volume": 222242.0, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 0.2013, "high": 0.20138, "low": 0.19828, "close": 0.19972, "volume": 128498.0, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 0.19972, "high": 0.20225, "low": 0.1985, "close": 0.2015, "volume": 334373.0, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 0.2015, "high": 0.20301, "low": 0.20097, "close": 0.20216, "volume": 532686.0, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 0.20213, "high": 0.21655, "low": 0.20204, "close": 0.21508, "volume": 1634820.0, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 0.2144, "high": 0.21745, "low": 0.211, "close": 0.21715, "volume": 689027.0, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 0.21715, "high": 0.22, "low": 0.21245, "close": 0.2144, "volume": 1885793.0, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 0.21474, "high": 0.21564, "low": 0.21183, "close": 0.2155, "volume": 426955.0, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 0.21525, "high": 0.21919, "low": 0.20927, "close": 0.21919, "volume": 876916.0, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 0.2192, "high": 0.21931, "low": 0.21484, "close": 0.21744, "volume": 748982.0, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 0.21746, "high": 0.2207, "low": 0.2158, "close": 0.21962, "volume": 493282.0, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 0.2197, "high": 0.22083, "low": 0.21628, "close": 0.22012, "volume": 795816.0, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 0.22036, "high": 0.2224, "low": 0.21827, "close": 0.21931, "volume": 657507.0, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 0.21956, "high": 0.2283, "low": 0.21956, "close": 0.22754, "volume": 950609.0, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 0.22754, "high": 0.22754, "low": 0.22067, "close": 0.22214, "volume": 978519.0, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 0.222, "high": 0.22201, "low": 0.2152, "close": 0.21964, "volume": 803940.0, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 0.2196, "high": 0.22078, "low": 0.21658, "close": 0.21971, "volume": 415536.0, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 0.21979, "high": 0.22027, "low": 0.21834, "close": 0.22007, "volume": 177218.0, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 0.22015, "high": 0.22468, "low": 0.22005, "close": 0.22327, "volume": 463312.0, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 0.22372, "high": 0.2242, "low": 0.2165, "close": 0.21783, "volume": 438222.0, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 0.21769, "high": 0.21769, "low": 0.21111, "close": 0.21432, "volume": 794534.0, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.21416, "high": 0.21839, "low": 0.21325, "close": 0.21779, "volume": 330150.0, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.21769, "high": 0.21795, "low": 0.2129, "close": 0.21362, "volume": 222864.0, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.21327, "high": 0.21645, "low": 0.21239, "close": 0.21429, "volume": 199586.0, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.2148, "high": 0.21733, "low": 0.21283, "close": 0.21711, "volume": 75191.0, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.21696, "high": 0.21699, "low": 0.20827, "close": 0.2095, "volume": 209643.0, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.21009, "high": 0.21391, "low": 0.21009, "close": 0.21227, "volume": 81473.0, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.21233, "high": 0.21474, "low": 0.21068, "close": 0.214, "volume": 136477.0, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.21383, "high": 0.21534, "low": 0.21303, "close": 0.215, "volume": 149608.0, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.215, "high": 0.21744, "low": 0.21338, "close": 0.21345, "volume": 90751.0, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.21337, "high": 0.215, "low": 0.21221, "close": 0.21408, "volume": 77082.0, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.21406, "high": 0.21751, "low": 0.21345, "close": 0.21578, "volume": 275666.0, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 0.21539, "high": 0.2185, "low": 0.21479, "close": 0.21526, "volume": 640158.0, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 0.21503, "high": 0.21674, "low": 0.20691, "close": 0.20806, "volume": 814095.0, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.20887, "high": 0.21445, "low": 0.20887, "close": 0.2127, "volume": 610254.0, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.21231, "high": 0.21822, "low": 0.21154, "close": 0.21599, "volume": 328958.0, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.21557, "high": 0.21586, "low": 0.21364, "close": 0.21396, "volume": 55648.0, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.21399, "high": 0.21466, "low": 0.21144, "close": 0.21374, "volume": 165952.0, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.21386, "high": 0.21458, "low": 0.21227, "close": 0.21272, "volume": 223990.0, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.21303, "high": 0.21333, "low": 0.2092, "close": 0.20993, "volume": 467538.0, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.21007, "high": 0.21303, "low": 0.21007, "close": 0.21218, "volume": 107386.0, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.2121, "high": 0.21362, "low": 0.21129, "close": 0.2134, "volume": 570554.0, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.21284, "high": 0.21446, "low": 0.21183, "close": 0.21262, "volume": 334982.0, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.2124, "high": 0.21618, "low": 0.21144, "close": 0.21554, "volume": 439413.0, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.21555, "high": 0.21581, "low": 0.21239, "close": 0.21303, "volume": 153121.0, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.21362, "high": 0.215, "low": 0.21094, "close": 0.21204, "volume": 59303.0, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.21211, "high": 0.21358, "low": 0.2108, "close": 0.21225, "volume": 174231.0, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.21303, "high": 0.21441, "low": 0.21094, "close": 0.21185, "volume": 126825.0, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.21182, "high": 0.21182, "low": 0.20836, "close": 0.21019, "volume": 420880.0, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.21026, "high": 0.2106, "low": 0.2058, "close": 0.20642, "volume": 188295.0, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.2061, "high": 0.20822, "low": 0.20607, "close": 0.20796, "volume": 46081.0, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.20796, "high": 0.20997, "low": 0.20771, "close": 0.20991, "volume": 81059.0, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.2097, "high": 0.21081, "low": 0.20897, "close": 0.21036, "volume": 75945.0, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.21041, "high": 0.21087, "low": 0.20971, "close": 0.21087, "volume": 16804.0, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.2109, "high": 0.21099, "low": 0.20949, "close": 0.20976, "volume": 209279.0, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 0.20935, "high": 0.2097, "low": 0.20739, "close": 0.20902, "volume": 178567.0, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.20904, "high": 0.20904, "low": 0.20452, "close": 0.20529, "volume": 418438.0, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.20508, "high": 0.20622, "low": 0.20293, "close": 0.20379, "volume": 400091.0, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.2035, "high": 0.20444, "low": 0.19666, "close": 0.20079, "volume": 1247054.0, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.20062, "high": 0.20062, "low": 0.19764, "close": 0.20058, "volume": 532150.0, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.20021, "high": 0.20168, "low": 0.19941, "close": 0.20045, "volume": 280383.0, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.20016, "high": 0.20135, "low": 0.19889, "close": 0.2012, "volume": 234867.0, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.2014, "high": 0.20205, "low": 0.20071, "close": 0.20105, "volume": 259133.0, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.20105, "high": 0.20153, "low": 0.19892, "close": 0.20046, "volume": 195609.0, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.1999, "high": 0.20116, "low": 0.19923, "close": 0.19923, "volume": 91101.0, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.19923, "high": 0.20045, "low": 0.19836, "close": 0.1992, "volume": 105586.0, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.19934, "high": 0.20395, "low": 0.1993, "close": 0.2029, "volume": 775354.0, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.20266, "high": 0.20521, "low": 0.20227, "close": 0.20436, "volume": 469454.0, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.20386, "high": 0.20481, "low": 0.20254, "close": 0.20308, "volume": 134300.0, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.20281, "high": 0.20281, "low": 0.20029, "close": 0.20163, "volume": 158010.0, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.20193, "high": 0.20507, "low": 0.20171, "close": 0.20428, "volume": 195258.0, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.2038, "high": 0.2063, "low": 0.20349, "close": 0.20612, "volume": 183588.0, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.20595, "high": 0.20728, "low": 0.20555, "close": 0.20594, "volume": 1398078.0, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.20572, "high": 0.20812, "low": 0.20565, "close": 0.20746, "volume": 217677.0, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.20701, "high": 0.20704, "low": 0.20588, "close": 0.20704, "volume": 111232.0, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.20717, "high": 0.2082, "low": 0.20604, "close": 0.20687, "volume": 67740.0, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.20719, "high": 0.2072, "low": 0.20563, "close": 0.20616, "volume": 16910.0, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.20557, "high": 0.20669, "low": 0.20557, "close": 0.20664, "volume": 102270.0, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.20692, "high": 0.20782, "low": 0.20633, "close": 0.20646, "volume": 204412.0, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.20631, "high": 0.20729, "low": 0.20596, "close": 0.20651, "volume": 52542.0, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.20607, "high": 0.21117, "low": 0.20607, "close": 0.21117, "volume": 450502.0, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.21087, "high": 0.214, "low": 0.21031, "close": 0.21244, "volume": 819716.0, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.21244, "high": 0.21244, "low": 0.21019, "close": 0.21194, "volume": 470805.0, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.21179, "high": 0.21358, "low": 0.21179, "close": 0.21311, "volume": 249920.0, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.21286, "high": 0.22031, "low": 0.2127, "close": 0.21802, "volume": 1272401.0, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.21832, "high": 0.22399, "low": 0.21652, "close": 0.22205, "volume": 673312.0, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 0.22258, "high": 0.22333, "low": 0.2197, "close": 0.22132, "volume": 2855996.0, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 0.22122, "high": 0.22245, "low": 0.21771, "close": 0.21836, "volume": 394660.0, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.21793, "high": 0.22023, "low": 0.21769, "close": 0.21924, "volume": 167391.0, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.21903, "high": 0.221, "low": 0.21869, "close": 0.22011, "volume": 291828.0, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 0.21981, "high": 0.21981, "low": 0.21629, "close": 0.21849, "volume": 461555.0, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.21852, "high": 0.21889, "low": 0.21536, "close": 0.21665, "volume": 198400.0, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.21677, "high": 0.21699, "low": 0.21504, "close": 0.21657, "volume": 176221.0, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.21665, "high": 0.21697, "low": 0.2144, "close": 0.21616, "volume": 82513.0, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.21614, "high": 0.21652, "low": 0.21474, "close": 0.21539, "volume": 191932.0, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.21526, "high": 0.21723, "low": 0.2, "close": 0.20135, "volume": 868026.0, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.2015, "high": 0.2085, "low": 0.20077, "close": 0.20575, "volume": 1076903.0, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.20589, "high": 0.20774, "low": 0.20564, "close": 0.20774, "volume": 521695.0, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.20669, "high": 0.20669, "low": 0.20169, "close": 0.20395, "volume": 165180.0, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.20436, "high": 0.20452, "low": 0.20309, "close": 0.20333, "volume": 176679.0, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.20293, "high": 0.20669, "low": 0.20205, "close": 0.20615, "volume": 85941.0, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.20607, "high": 0.20782, "low": 0.20493, "close": 0.20587, "volume": 156826.0, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.2055, "high": 0.20952, "low": 0.20493, "close": 0.20904, "volume": 322978.0, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.20913, "high": 0.21117, "low": 0.20844, "close": 0.20891, "volume": 1591209.0, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.20836, "high": 0.20914, "low": 0.20125, "close": 0.20177, "volume": 667281.0, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.20194, "high": 0.20293, "low": 0.19792, "close": 0.19952, "volume": 1274722.0, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.19883, "high": 0.20212, "low": 0.19781, "close": 0.20129, "volume": 355775.0, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.20153, "high": 0.202, "low": 0.1988, "close": 0.202, "volume": 1467123.0, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.202, "high": 0.20428, "low": 0.20045, "close": 0.20381, "volume": 263065.0, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.20353, "high": 0.20632, "low": 0.19602, "close": 0.20625, "volume": 1651024.0, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.20625, "high": 0.20643, "low": 0.20335, "close": 0.20617, "volume": 348331.0, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.20616, "high": 0.20616, "low": 0.20314, "close": 0.2045, "volume": 37043.0, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.20435, "high": 0.20569, "low": 0.20435, "close": 0.20499, "volume": 105735.0, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.20476, "high": 0.20623, "low": 0.20476, "close": 0.20546, "volume": 514962.0, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.2051, "high": 0.2051, "low": 0.20042, "close": 0.20238, "volume": 622637.0, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.20249, "high": 0.20495, "low": 0.20224, "close": 0.20378, "volume": 26397.0, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.20352, "high": 0.20352, "low": 0.18945, "close": 0.1912, "volume": 1582252.0, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.19068, "high": 0.19347, "low": 0.18636, "close": 0.18837, "volume": 1884958.0, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.18837, "high": 0.19048, "low": 0.18692, "close": 0.18825, "volume": 665500.0, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.18845, "high": 0.18911, "low": 0.18518, "close": 0.18902, "volume": 430693.0, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.189, "high": 0.19147, "low": 0.18835, "close": 0.19006, "volume": 157153.0, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.18999, "high": 0.19034, "low": 0.18646, "close": 0.18709, "volume": 73885.0, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.18709, "high": 0.18764, "low": 0.18194, "close": 0.18274, "volume": 679498.0, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.18224, "high": 0.1861, "low": 0.18055, "close": 0.18549, "volume": 1091576.0, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.18499, "high": 0.18567, "low": 0.18176, "close": 0.18422, "volume": 554009.0, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.18443, "high": 0.18475, "low": 0.18016, "close": 0.184, "volume": 219830.0, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.18397, "high": 0.18705, "low": 0.18345, "close": 0.18426, "volume": 459775.0, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.18436, "high": 0.18648, "low": 0.18009, "close": 0.18527, "volume": 850442.0, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.18499, "high": 0.19031, "low": 0.18497, "close": 0.18719, "volume": 678547.0, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.18708, "high": 0.18852, "low": 0.181, "close": 0.18173, "volume": 240358.0, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.18179, "high": 0.1861, "low": 0.18093, "close": 0.1847, "volume": 324867.0, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.18508, "high": 0.1855, "low": 0.18318, "close": 0.18503, "volume": 78087.0, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.18509, "high": 0.18815, "low": 0.18419, "close": 0.18712, "volume": 163022.0, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.18758, "high": 0.1891, "low": 0.18611, "close": 0.18706, "volume": 142701.0, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.18657, "high": 0.18765, "low": 0.18397, "close": 0.18448, "volume": 216630.0, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.18488, "high": 0.18516, "low": 0.181, "close": 0.18358, "volume": 171276.0, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.18363, "high": 0.18573, "low": 0.18308, "close": 0.18542, "volume": 105114.0, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.18511, "high": 0.18523, "low": 0.18204, "close": 0.18236, "volume": 123745.0, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.18295, "high": 0.1846, "low": 0.17568, "close": 0.17709, "volume": 2857979.0, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.17724, "high": 0.18527, "low": 0.1756, "close": 0.18472, "volume": 600303.0, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.18481, "high": 0.18703, "low": 0.18309, "close": 0.18578, "volume": 518521.0, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.18499, "high": 0.18654, "low": 0.18397, "close": 0.1855, "volume": 205879.0, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.18586, "high": 0.18705, "low": 0.18488, "close": 0.18659, "volume": 24934.0, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.1866, "high": 0.1866, "low": 0.18294, "close": 0.18419, "volume": 252675.0, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.18426, "high": 0.18582, "low": 0.18426, "close": 0.18544, "volume": 23755.0, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.18514, "high": 0.18706, "low": 0.1842, "close": 0.1842, "volume": 15420.0, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.1842, "high": 0.18736, "low": 0.18304, "close": 0.18711, "volume": 64752.0, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.18654, "high": 0.18735, "low": 0.1855, "close": 0.18694, "volume": 74433.0, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.18645, "high": 0.18645, "low": 0.18325, "close": 0.18397, "volume": 160259.0, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.18346, "high": 0.18465, "low": 0.18143, "close": 0.18346, "volume": 189558.0, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.18346, "high": 0.18363, "low": 0.17947, "close": 0.18058, "volume": 262083.0, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.18052, "high": 0.1816, "low": 0.17719, "close": 0.17807, "volume": 392339.0, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.17843, "high": 0.18448, "low": 0.17843, "close": 0.18394, "volume": 442172.0, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.18359, "high": 0.18359, "low": 0.17893, "close": 0.17934, "volume": 509060.0, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.17905, "high": 0.18112, "low": 0.17887, "close": 0.18018, "volume": 234663.0, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.17966, "high": 0.17985, "low": 0.17602, "close": 0.17806, "volume": 223552.0, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.17806, "high": 0.17806, "low": 0.17503, "close": 0.17662, "volume": 273680.0, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.17659, "high": 0.17698, "low": 0.175, "close": 0.17625, "volume": 322576.0, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.17548, "high": 0.17548, "low": 0.17266, "close": 0.173, "volume": 336502.0, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.173, "high": 0.17587, "low": 0.17018, "close": 0.17507, "volume": 517652.0, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.17526, "high": 0.1768, "low": 0.17461, "close": 0.17533, "volume": 295594.0, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.17526, "high": 0.17646, "low": 0.17503, "close": 0.17522, "volume": 197241.0, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.17546, "high": 0.17897, "low": 0.17472, "close": 0.17828, "volume": 332918.0, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.17818, "high": 0.18035, "low": 0.17647, "close": 0.17784, "volume": 373211.0, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.17793, "high": 0.17793, "low": 0.17356, "close": 0.17628, "volume": 345842.0, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.17627, "high": 0.17629, "low": 0.17344, "close": 0.17401, "volume": 284516.0, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.17393, "high": 0.1754, "low": 0.172, "close": 0.17511, "volume": 225394.0, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.17512, "high": 0.17582, "low": 0.17396, "close": 0.17533, "volume": 263958.0, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.17587, "high": 0.1782, "low": 0.17587, "close": 0.1782, "volume": 79872.0, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.17764, "high": 0.18103, "low": 0.17744, "close": 0.17912, "volume": 315495.0, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.17901, "high": 0.18171, "low": 0.17857, "close": 0.18143, "volume": 52811.0, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.1816, "high": 0.18193, "low": 0.18001, "close": 0.18146, "volume": 57384.0, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.18064, "high": 0.18218, "low": 0.18022, "close": 0.18144, "volume": 224324.0, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.18125, "high": 0.18243, "low": 0.18058, "close": 0.18155, "volume": 48042.0, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.18155, "high": 0.18425, "low": 0.18103, "close": 0.18353, "volume": 644143.0, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.18377, "high": 0.18781, "low": 0.18329, "close": 0.18329, "volume": 781189.0, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.18325, "high": 0.18503, "low": 0.18204, "close": 0.18318, "volume": 286334.0, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.18321, "high": 0.1835, "low": 0.18189, "close": 0.18295, "volume": 108572.0, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.18296, "high": 0.18549, "low": 0.18244, "close": 0.18399, "volume": 254792.0, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.18398, "high": 0.18677, "low": 0.18339, "close": 0.18677, "volume": 142773.0, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.18677, "high": 0.18791, "low": 0.18249, "close": 0.1828, "volume": 325241.0, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.18316, "high": 0.18387, "low": 0.18193, "close": 0.18193, "volume": 29847.0, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.18244, "high": 0.18244, "low": 0.17815, "close": 0.18005, "volume": 666999.0, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.17996, "high": 0.18005, "low": 0.17649, "close": 0.17753, "volume": 139706.0, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.17784, "high": 0.17902, "low": 0.17744, "close": 0.1785, "volume": 58625.0, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.17883, "high": 0.18049, "low": 0.17879, "close": 0.18027, "volume": 98178.0, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.18026, "high": 0.18078, "low": 0.17875, "close": 0.18057, "volume": 57955.0, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.18057, "high": 0.18057, "low": 0.17658, "close": 0.17812, "volume": 223715.0, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.17836, "high": 0.17836, "low": 0.174, "close": 0.17528, "volume": 249183.0, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.17528, "high": 0.17714, "low": 0.17525, "close": 0.17695, "volume": 17387.0, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.17694, "high": 0.17719, "low": 0.17432, "close": 0.17457, "volume": 240295.0, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.17457, "high": 0.17457, "low": 0.17252, "close": 0.17338, "volume": 122130.0, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.1733, "high": 0.17453, "low": 0.17305, "close": 0.1745, "volume": 186456.0, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.1745, "high": 0.17662, "low": 0.17305, "close": 0.17532, "volume": 58465.0, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.17458, "high": 0.1768, "low": 0.17404, "close": 0.17442, "volume": 151319.0, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.17432, "high": 0.17442, "low": 0.17096, "close": 0.17174, "volume": 979397.0, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.17168, "high": 0.17233, "low": 0.17044, "close": 0.17228, "volume": 78060.0, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.17235, "high": 0.17267, "low": 0.17, "close": 0.1701, "volume": 590757.0, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.17013, "high": 0.17267, "low": 0.16876, "close": 0.17243, "volume": 861947.0, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.17165, "high": 0.17495, "low": 0.17028, "close": 0.1746, "volume": 144435.0, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.17401, "high": 0.17692, "low": 0.17286, "close": 0.1755, "volume": 438047.0, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.17612, "high": 0.1768, "low": 0.17404, "close": 0.17652, "volume": 47561.0, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.17677, "high": 0.17751, "low": 0.17533, "close": 0.17561, "volume": 136867.0, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.17584, "high": 0.17584, "low": 0.17404, "close": 0.17427, "volume": 346054.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.17404, "high": 0.17637, "low": 0.17396, "close": 0.17598, "volume": 130352.0, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.17646, "high": 0.17843, "low": 0.17637, "close": 0.17678, "volume": 234928.0, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.17699, "high": 0.17972, "low": 0.17687, "close": 0.17874, "volume": 713109.0, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.17862, "high": 0.179, "low": 0.17727, "close": 0.1774, "volume": 44672.0, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.17739, "high": 0.17806, "low": 0.17667, "close": 0.1771, "volume": 109689.0, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.17731, "high": 0.17815, "low": 0.17706, "close": 0.17706, "volume": 167475.0, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.177, "high": 0.1798, "low": 0.17651, "close": 0.17893, "volume": 158464.0, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.17915, "high": 0.1798, "low": 0.17814, "close": 0.17814, "volume": 124922.0, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.17808, "high": 0.17979, "low": 0.17716, "close": 0.17944, "volume": 88213.0, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.17979, "high": 0.18097, "low": 0.17913, "close": 0.18045, "volume": 1158709.0, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.18047, "high": 0.18127, "low": 0.17979, "close": 0.18053, "volume": 239775.0, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.18014, "high": 0.18175, "low": 0.17991, "close": 0.18171, "volume": 226322.0, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.18171, "high": 0.18474, "low": 0.18119, "close": 0.184, "volume": 844297.0, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.18399, "high": 0.18496, "low": 0.182, "close": 0.18397, "volume": 305776.0, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.18408, "high": 0.1849, "low": 0.18363, "close": 0.18462, "volume": 30902.0, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.18462, "high": 0.185, "low": 0.1827, "close": 0.183, "volume": 261033.0, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.18275, "high": 0.18335, "low": 0.18203, "close": 0.18264, "volume": 14605.0, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.18295, "high": 0.18363, "low": 0.18223, "close": 0.18261, "volume": 61592.0, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.18226, "high": 0.18295, "low": 0.1812, "close": 0.18206, "volume": 63194.0, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.18156, "high": 0.18157, "low": 0.18026, "close": 0.18029, "volume": 139063.0, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.18048, "high": 0.18225, "low": 0.18048, "close": 0.18202, "volume": 166713.0, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.18199, "high": 0.18394, "low": 0.18129, "close": 0.18295, "volume": 287546.0, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.18346, "high": 0.18366, "low": 0.18254, "close": 0.18347, "volume": 20287.0, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.18343, "high": 0.1845, "low": 0.18301, "close": 0.18365, "volume": 274714.0, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.18321, "high": 0.1834, "low": 0.18214, "close": 0.18272, "volume": 101201.0, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.18272, "high": 0.1835, "low": 0.18237, "close": 0.1829, "volume": 48872.0, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.18257, "high": 0.185, "low": 0.18244, "close": 0.18483, "volume": 79600.0, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.18483, "high": 0.18549, "low": 0.18338, "close": 0.18354, "volume": 306843.0, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.18397, "high": 0.18567, "low": 0.18397, "close": 0.18567, "volume": 270347.0, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.18573, "high": 0.18785, "low": 0.18539, "close": 0.18559, "volume": 389400.0, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.18559, "high": 0.1923, "low": 0.1854, "close": 0.19207, "volume": 931739.0, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.1923, "high": 0.19476, "low": 0.1908, "close": 0.19423, "volume": 904086.0, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.19458, "high": 0.19777, "low": 0.19393, "close": 0.19554, "volume": 651542.0, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.1958, "high": 0.19688, "low": 0.19422, "close": 0.19547, "volume": 146509.0, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.19547, "high": 0.1977, "low": 0.19533, "close": 0.19725, "volume": 1129393.0, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.19707, "high": 0.19764, "low": 0.197, "close": 0.197, "volume": 484822.0, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.19701, "high": 0.19701, "low": 0.19381, "close": 0.19413, "volume": 356202.0, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.19415, "high": 0.19508, "low": 0.19363, "close": 0.19508, "volume": 90566.0, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.19516, "high": 0.19553, "low": 0.19424, "close": 0.19469, "volume": 43134.0, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.1951, "high": 0.1951, "low": 0.1929, "close": 0.19388, "volume": 238776.0, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.19391, "high": 0.19691, "low": 0.19389, "close": 0.19649, "volume": 24230.0, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.19673, "high": 0.19825, "low": 0.19636, "close": 0.19825, "volume": 138196.0, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.19792, "high": 0.19835, "low": 0.1965, "close": 0.19707, "volume": 182336.0, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.19681, "high": 0.2, "low": 0.19681, "close": 0.19983, "volume": 364757.0, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.19946, "high": 0.20374, "low": 0.1985, "close": 0.20141, "volume": 724609.0, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.20212, "high": 0.20445, "low": 0.1998, "close": 0.20057, "volume": 494420.0, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.20066, "high": 0.20371, "low": 0.20009, "close": 0.20249, "volume": 426000.0, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.20268, "high": 0.20298, "low": 0.20006, "close": 0.20085, "volume": 129350.0, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.20078, "high": 0.20078, "low": 0.19727, "close": 0.19769, "volume": 356058.0, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.19749, "high": 0.1984, "low": 0.19644, "close": 0.19697, "volume": 83840.0, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.19687, "high": 0.1995, "low": 0.19663, "close": 0.19867, "volume": 240382.0, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.19904, "high": 0.19987, "low": 0.19741, "close": 0.19741, "volume": 53978.0, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.19744, "high": 0.19868, "low": 0.19598, "close": 0.19664, "volume": 270597.0, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.19644, "high": 0.19958, "low": 0.1957, "close": 0.19868, "volume": 279755.0, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.19866, "high": 0.19866, "low": 0.19561, "close": 0.1975, "volume": 76591.0, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.1975, "high": 0.1999, "low": 0.19691, "close": 0.19788, "volume": 225436.0, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.19771, "high": 0.19865, "low": 0.19596, "close": 0.19691, "volume": 78370.0, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.19708, "high": 0.19885, "low": 0.19589, "close": 0.19864, "volume": 282112.0, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.19889, "high": 0.19954, "low": 0.19708, "close": 0.19851, "volume": 336434.0, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.19872, "high": 0.20184, "low": 0.19872, "close": 0.201, "volume": 291189.0, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.20077, "high": 0.20219, "low": 0.20028, "close": 0.20207, "volume": 206207.0, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.20182, "high": 0.20712, "low": 0.20152, "close": 0.20567, "volume": 684594.0, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.20627, "high": 0.20824, "low": 0.20553, "close": 0.20715, "volume": 357122.0, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.20723, "high": 0.20813, "low": 0.20599, "close": 0.20607, "volume": 140770.0, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.20595, "high": 0.20797, "low": 0.20529, "close": 0.20768, "volume": 212688.0, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.20753, "high": 0.20753, "low": 0.20621, "close": 0.20654, "volume": 93800.0, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.2071, "high": 0.20876, "low": 0.20408, "close": 0.20427, "volume": 337406.0, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.20416, "high": 0.20502, "low": 0.2023, "close": 0.20352, "volume": 269505.0, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.20352, "high": 0.20352, "low": 0.20113, "close": 0.20274, "volume": 205977.0, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.20315, "high": 0.2038, "low": 0.20199, "close": 0.20282, "volume": 180896.0, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.20268, "high": 0.20367, "low": 0.20212, "close": 0.2035, "volume": 69726.0, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.20268, "high": 0.20326, "low": 0.20199, "close": 0.20298, "volume": 67723.0, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.20331, "high": 0.20493, "low": 0.20268, "close": 0.2031, "volume": 332276.0, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.2031, "high": 0.20324, "low": 0.20054, "close": 0.20135, "volume": 154887.0, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.20135, "high": 0.2025, "low": 0.20077, "close": 0.20207, "volume": 281233.0, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.20183, "high": 0.20205, "low": 0.20097, "close": 0.20099, "volume": 211213.0, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.20152, "high": 0.20354, "low": 0.20122, "close": 0.20326, "volume": 274091.0, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.20352, "high": 0.2036, "low": 0.20239, "close": 0.20253, "volume": 271382.0, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.20253, "high": 0.20361, "low": 0.19931, "close": 0.20017, "volume": 334132.0, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.20067, "high": 0.20069, "low": 0.19844, "close": 0.20036, "volume": 287118.0, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.20036, "high": 0.20227, "low": 0.19989, "close": 0.20115, "volume": 32108.0, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.201, "high": 0.20156, "low": 0.19792, "close": 0.19912, "volume": 228615.0, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.19916, "high": 0.19953, "low": 0.19794, "close": 0.19933, "volume": 70771.0, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.19967, "high": 0.20109, "low": 0.19894, "close": 0.20004, "volume": 177380.0, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.19998, "high": 0.2008, "low": 0.19711, "close": 0.19819, "volume": 160576.0, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.19825, "high": 0.19883, "low": 0.19596, "close": 0.19678, "volume": 165329.0, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.19705, "high": 0.19726, "low": 0.1931, "close": 0.19677, "volume": 221371.0, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.19676, "high": 0.19729, "low": 0.19414, "close": 0.19537, "volume": 88590.0, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.19549, "high": 0.1965, "low": 0.19476, "close": 0.19645, "volume": 82688.0, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.19644, "high": 0.19725, "low": 0.19644, "close": 0.19664, "volume": 128717.0, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.19687, "high": 0.19711, "low": 0.19493, "close": 0.19541, "volume": 166391.0, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.19537, "high": 0.19537, "low": 0.19156, "close": 0.19226, "volume": 168119.0, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.19153, "high": 0.19355, "low": 0.18792, "close": 0.18968, "volume": 544706.0, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.1895, "high": 0.19011, "low": 0.18681, "close": 0.18982, "volume": 427536.0, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.19, "high": 0.19, "low": 0.1876, "close": 0.18826, "volume": 226265.0, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.18826, "high": 0.18927, "low": 0.18587, "close": 0.18927, "volume": 253725.0, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.18905, "high": 0.18967, "low": 0.18843, "close": 0.18879, "volume": 55941.0, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.1888, "high": 0.18942, "low": 0.1877, "close": 0.18942, "volume": 69508.0, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.18951, "high": 0.19055, "low": 0.1892, "close": 0.19055, "volume": 25526.0, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.19059, "high": 0.19059, "low": 0.18843, "close": 0.1896, "volume": 34578.0, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.1896, "high": 0.1903, "low": 0.18883, "close": 0.19011, "volume": 34552.0, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.18978, "high": 0.18978, "low": 0.18716, "close": 0.18923, "volume": 177644.0, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.18863, "high": 0.19172, "low": 0.18855, "close": 0.18968, "volume": 173027.0, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.18965, "high": 0.18965, "low": 0.18586, "close": 0.18941, "volume": 83638.0, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.18951, "high": 0.19136, "low": 0.18477, "close": 0.18579, "volume": 344817.0, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.18575, "high": 0.18831, "low": 0.18545, "close": 0.18831, "volume": 151164.0, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.18832, "high": 0.18899, "low": 0.18782, "close": 0.18865, "volume": 29261.0, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.18865, "high": 0.19059, "low": 0.18848, "close": 0.18966, "volume": 32205.0, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.18951, "high": 0.19136, "low": 0.18924, "close": 0.19028, "volume": 38447.0, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.19026, "high": 0.19116, "low": 0.19019, "close": 0.19047, "volume": 4403.0, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.19019, "high": 0.19019, "low": 0.1881, "close": 0.18882, "volume": 46037.0, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.1884, "high": 0.18993, "low": 0.18791, "close": 0.18894, "volume": 35730.0, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.18923, "high": 0.18923, "low": 0.18615, "close": 0.1882, "volume": 24532.0, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.18797, "high": 0.18862, "low": 0.18745, "close": 0.18851, "volume": 206861.0, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.18867, "high": 0.189, "low": 0.18025, "close": 0.18309, "volume": 514708.0, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.18342, "high": 0.18595, "low": 0.18188, "close": 0.18531, "volume": 787528.0, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.18537, "high": 0.1937, "low": 0.18497, "close": 0.19184, "volume": 419796.0, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.19139, "high": 0.19313, "low": 0.18885, "close": 0.19259, "volume": 793492.0, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.19296, "high": 0.19739, "low": 0.19178, "close": 0.19691, "volume": 253841.0, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.19682, "high": 0.19808, "low": 0.19454, "close": 0.19454, "volume": 300229.0, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.19446, "high": 0.1946, "low": 0.19089, "close": 0.19125, "volume": 256240.0, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.1916, "high": 0.201, "low": 0.1916, "close": 0.20049, "volume": 812420.0, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.20077, "high": 0.20181, "low": 0.19802, "close": 0.19802, "volume": 518755.0, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.19825, "high": 0.20066, "low": 0.19764, "close": 0.20027, "volume": 332697.0, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.20019, "high": 0.20128, "low": 0.19946, "close": 0.19946, "volume": 219130.0, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.19949, "high": 0.201, "low": 0.19917, "close": 0.19991, "volume": 116686.0, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.19935, "high": 0.19935, "low": 0.19684, "close": 0.1983, "volume": 207518.0, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.19793, "high": 0.19889, "low": 0.19715, "close": 0.1978, "volume": 17770.0, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.19776, "high": 0.19848, "low": 0.19506, "close": 0.19795, "volume": 153007.0, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.19766, "high": 0.19827, "low": 0.19691, "close": 0.19691, "volume": 103260.0, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.19678, "high": 0.19678, "low": 0.19537, "close": 0.1967, "volume": 200016.0, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.19668, "high": 0.19668, "low": 0.19482, "close": 0.19636, "volume": 66548.0, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.19643, "high": 0.19723, "low": 0.19643, "close": 0.19689, "volume": 1578.0, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.19737, "high": 0.2015, "low": 0.19722, "close": 0.2009, "volume": 155655.0, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.20064, "high": 0.20346, "low": 0.19988, "close": 0.20089, "volume": 236884.0, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.20077, "high": 0.20077, "low": 0.19875, "close": 0.19884, "volume": 187756.0, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.19935, "high": 0.19965, "low": 0.19702, "close": 0.19702, "volume": 58270.0, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.19694, "high": 0.1971, "low": 0.19353, "close": 0.19414, "volume": 760510.0, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.19399, "high": 0.19716, "low": 0.19172, "close": 0.19382, "volume": 163437.0, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.19353, "high": 0.19574, "low": 0.19059, "close": 0.19261, "volume": 160295.0, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.1922, "high": 0.1926, "low": 0.19027, "close": 0.19136, "volume": 205773.0, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.19125, "high": 0.19271, "low": 0.19023, "close": 0.19271, "volume": 159780.0, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.19254, "high": 0.19435, "low": 0.18999, "close": 0.19252, "volume": 240606.0, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.19247, "high": 0.194, "low": 0.19247, "close": 0.19319, "volume": 26629.0, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.19284, "high": 0.19337, "low": 0.19096, "close": 0.19167, "volume": 47228.0, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.19229, "high": 0.19392, "low": 0.19185, "close": 0.19304, "volume": 11224.0, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.19333, "high": 0.19723, "low": 0.19333, "close": 0.19696, "volume": 282969.0, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.19715, "high": 0.19801, "low": 0.19415, "close": 0.19431, "volume": 230537.0, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.19447, "high": 0.19596, "low": 0.1936, "close": 0.19515, "volume": 128568.0, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.19501, "high": 0.19501, "low": 0.19284, "close": 0.19383, "volume": 55450.0, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.19433, "high": 0.19587, "low": 0.19421, "close": 0.19587, "volume": 35040.0, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.19576, "high": 0.19678, "low": 0.19446, "close": 0.19507, "volume": 125081.0, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.19512, "high": 0.19695, "low": 0.19509, "close": 0.19587, "volume": 178253.0, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.19621, "high": 0.19843, "low": 0.19611, "close": 0.19801, "volume": 112824.0, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.19801, "high": 0.19954, "low": 0.19737, "close": 0.19954, "volume": 94090.0, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.19942, "high": 0.2, "low": 0.19782, "close": 0.19825, "volume": 151356.0, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.19857, "high": 0.20011, "low": 0.19691, "close": 0.20011, "volume": 120775.0, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.19988, "high": 0.20013, "low": 0.19679, "close": 0.19736, "volume": 482227.0, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.1977, "high": 0.19939, "low": 0.19708, "close": 0.19893, "volume": 2671.0, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.19954, "high": 0.2011, "low": 0.19795, "close": 0.19839, "volume": 79969.0, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.1979, "high": 0.20045, "low": 0.19782, "close": 0.20007, "volume": 19069.0, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.1999, "high": 0.20012, "low": 0.19914, "close": 0.19962, "volume": 41075.0, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.19935, "high": 0.19935, "low": 0.19614, "close": 0.19659, "volume": 95889.0, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.19612, "high": 0.19616, "low": 0.19032, "close": 0.19219, "volume": 410613.0, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.1925, "high": 0.19404, "low": 0.19, "close": 0.19157, "volume": 459506.0, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.19157, "high": 0.1933, "low": 0.19131, "close": 0.19329, "volume": 442436.0, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.19243, "high": 0.19424, "low": 0.18981, "close": 0.1935, "volume": 514636.0, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.19284, "high": 0.19337, "low": 0.18, "close": 0.18496, "volume": 936925.0, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.18496, "high": 0.1947, "low": 0.17052, "close": 0.17305, "volume": 2026325.0, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.17356, "high": 0.17461, "low": 0.17052, "close": 0.17086, "volume": 1476927.0, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.17085, "high": 0.1772, "low": 0.17016, "close": 0.17272, "volume": 845513.0, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.17279, "high": 0.17509, "low": 0.17158, "close": 0.17509, "volume": 271870.0, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.17489, "high": 0.17615, "low": 0.17233, "close": 0.1737, "volume": 236368.0, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.17322, "high": 0.17588, "low": 0.17195, "close": 0.17416, "volume": 155690.0, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.17411, "high": 0.17411, "low": 0.1711, "close": 0.1711, "volume": 304366.0, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.1711, "high": 0.17144, "low": 0.165, "close": 0.16613, "volume": 572326.0, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.16594, "high": 0.1698, "low": 0.16594, "close": 0.16924, "volume": 248249.0, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.16921, "high": 0.17315, "low": 0.16921, "close": 0.173, "volume": 93289.0, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.1725, "high": 0.17577, "low": 0.17157, "close": 0.17506, "volume": 840944.0, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.175, "high": 0.17501, "low": 0.1725, "close": 0.1725, "volume": 368232.0, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.17272, "high": 0.1733, "low": 0.17194, "close": 0.17257, "volume": 174665.0, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.173, "high": 0.173, "low": 0.17089, "close": 0.17089, "volume": 28144.0, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.17087, "high": 0.17194, "low": 0.17004, "close": 0.17021, "volume": 59980.0, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.16997, "high": 0.17127, "low": 0.16896, "close": 0.17065, "volume": 58062.0, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.17043, "high": 0.17267, "low": 0.1701, "close": 0.17267, "volume": 88180.0, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.17248, "high": 0.17401, "low": 0.17105, "close": 0.17129, "volume": 39433.0, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.17131, "high": 0.17348, "low": 0.17042, "close": 0.17248, "volume": 26703.0, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.17248, "high": 0.17302, "low": 0.17138, "close": 0.17157, "volume": 23012.0, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.17206, "high": 0.17266, "low": 0.16994, "close": 0.17048, "volume": 98608.0, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.17023, "high": 0.1728, "low": 0.16966, "close": 0.17071, "volume": 43723.0, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.17064, "high": 0.17151, "low": 0.16607, "close": 0.1666, "volume": 538381.0, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.16611, "high": 0.1666, "low": 0.1599, "close": 0.16191, "volume": 902396.0, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.16191, "high": 0.16466, "low": 0.15811, "close": 0.16466, "volume": 913306.0, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.16469, "high": 0.16471, "low": 0.156, "close": 0.156, "volume": 977352.0, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.156, "high": 0.15606, "low": 0.1394, "close": 0.1394, "volume": 1410943.0, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.14083, "high": 0.14377, "low": 0.1342, "close": 0.14376, "volume": 1291154.0, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.14353, "high": 0.15308, "low": 0.14071, "close": 0.15233, "volume": 1264468.0, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.15233, "high": 0.15859, "low": 0.15173, "close": 0.15281, "volume": 952728.0, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.15238, "high": 0.15458, "low": 0.147, "close": 0.14914, "volume": 983672.0, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.14961, "high": 0.15166, "low": 0.14694, "close": 0.15028, "volume": 187700.0, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.15009, "high": 0.151, "low": 0.14729, "close": 0.14817, "volume": 154438.0, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.1485, "high": 0.14919, "low": 0.14379, "close": 0.14867, "volume": 329781.0, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.14872, "high": 0.1557, "low": 0.14808, "close": 0.15484, "volume": 311767.0, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.15444, "high": 0.1588, "low": 0.15414, "close": 0.15747, "volume": 474435.0, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.15736, "high": 0.15968, "low": 0.15625, "close": 0.15828, "volume": 339981.0, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.15913, "high": 0.15941, "low": 0.15747, "close": 0.15873, "volume": 58991.0, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.15778, "high": 0.15958, "low": 0.15682, "close": 0.15725, "volume": 29909.0, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.15778, "high": 0.15866, "low": 0.15479, "close": 0.15479, "volume": 151831.0, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.1556, "high": 0.15694, "low": 0.15531, "close": 0.15586, "volume": 6614.0, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.15611, "high": 0.15611, "low": 0.15114, "close": 0.15179, "volume": 233905.0, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.15252, "high": 0.15678, "low": 0.15168, "close": 0.15379, "volume": 142239.0, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.1542, "high": 0.15561, "low": 0.15134, "close": 0.15167, "volume": 41164.0, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.15146, "high": 0.15322, "low": 0.1496, "close": 0.15167, "volume": 293091.0, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.15191, "high": 0.15337, "low": 0.15016, "close": 0.15131, "volume": 80900.0, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.15087, "high": 0.15692, "low": 0.15055, "close": 0.15276, "volume": 171043.0, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.15344, "high": 0.15468, "low": 0.146, "close": 0.15072, "volume": 1362686.0, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.15027, "high": 0.15478, "low": 0.14999, "close": 0.15399, "volume": 454444.0, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.154, "high": 0.1543, "low": 0.15202, "close": 0.1522, "volume": 174172.0, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.15224, "high": 0.15353, "low": 0.14949, "close": 0.15008, "volume": 329262.0, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.15, "high": 0.151, "low": 0.14927, "close": 0.15085, "volume": 446347.0, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.15124, "high": 0.16357, "low": 0.145, "close": 0.16275, "volume": 2021012.0, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.16253, "high": 0.16445, "low": 0.16181, "close": 0.16222, "volume": 690217.0, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.16201, "high": 0.16273, "low": 0.15918, "close": 0.15972, "volume": 361364.0, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.15927, "high": 0.16057, "low": 0.15784, "close": 0.15963, "volume": 76002.0, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.159, "high": 0.15962, "low": 0.15623, "close": 0.15699, "volume": 97235.0, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.15716, "high": 0.15934, "low": 0.15665, "close": 0.15775, "volume": 638772.0, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.15747, "high": 0.15844, "low": 0.15567, "close": 0.15841, "volume": 57489.0, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.15859, "high": 0.16132, "low": 0.15847, "close": 0.16132, "volume": 82805.0, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.16114, "high": 0.16882, "low": 0.16057, "close": 0.16735, "volume": 744202.0, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.16763, "high": 0.1679, "low": 0.16507, "close": 0.16515, "volume": 99555.0, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.16533, "high": 0.16641, "low": 0.16396, "close": 0.16443, "volume": 122071.0, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.16415, "high": 0.16663, "low": 0.16305, "close": 0.16496, "volume": 258799.0, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.16467, "high": 0.16551, "low": 0.16444, "close": 0.16509, "volume": 61349.0, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.16532, "high": 0.16613, "low": 0.16216, "close": 0.16216, "volume": 344959.0, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.16239, "high": 0.16319, "low": 0.16151, "close": 0.16304, "volume": 75289.0, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.16293, "high": 0.16337, "low": 0.15948, "close": 0.15995, "volume": 93015.0, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.15986, "high": 0.16114, "low": 0.15344, "close": 0.15349, "volume": 667458.0, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.154, "high": 0.15523, "low": 0.15206, "close": 0.15429, "volume": 597479.0, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.15387, "high": 0.15572, "low": 0.15158, "close": 0.15327, "volume": 318083.0, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.15322, "high": 0.15658, "low": 0.15038, "close": 0.15354, "volume": 582475.0, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.15332, "high": 0.15937, "low": 0.15176, "close": 0.1556, "volume": 706212.0, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.15529, "high": 0.16463, "low": 0.15287, "close": 0.15907, "volume": 1670659.0, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.15887, "high": 0.16076, "low": 0.1573, "close": 0.1578, "volume": 264438.0, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.15823, "high": 0.16104, "low": 0.1563, "close": 0.16055, "volume": 211002.0, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.16073, "high": 0.16263, "low": 0.15805, "close": 0.16233, "volume": 399359.0, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.16264, "high": 0.16348, "low": 0.16079, "close": 0.16113, "volume": 204575.0, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.16113, "high": 0.1616, "low": 0.15647, "close": 0.15785, "volume": 278058.0, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.15852, "high": 0.16243, "low": 0.15776, "close": 0.15861, "volume": 483700.0, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.15856, "high": 0.15856, "low": 0.15555, "close": 0.15788, "volume": 335204.0, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.15761, "high": 0.15907, "low": 0.15383, "close": 0.15537, "volume": 478530.0, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.156, "high": 0.15646, "low": 0.15043, "close": 0.15242, "volume": 330323.0, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.15232, "high": 0.15493, "low": 0.15232, "close": 0.15387, "volume": 40353.0, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.15387, "high": 0.15692, "low": 0.15387, "close": 0.1563, "volume": 61013.0, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.15614, "high": 0.15886, "low": 0.15574, "close": 0.15736, "volume": 79211.0, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.15692, "high": 0.15692, "low": 0.15486, "close": 0.1556, "volume": 15426.0, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.15604, "high": 0.15727, "low": 0.15507, "close": 0.15516, "volume": 27854.0, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.15595, "high": 0.15605, "low": 0.15, "close": 0.154, "volume": 542852.0, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.154, "high": 0.15655, "low": 0.15287, "close": 0.15604, "volume": 75462.0, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.1556, "high": 0.15648, "low": 0.15401, "close": 0.15492, "volume": 69456.0, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.15471, "high": 0.15598, "low": 0.14998, "close": 0.15215, "volume": 322080.0, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.15172, "high": 0.15401, "low": 0.15024, "close": 0.15083, "volume": 329665.0, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.15038, "high": 0.15142, "low": 0.14738, "close": 0.14811, "volume": 348101.0, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.14793, "high": 0.15281, "low": 0.14643, "close": 0.15275, "volume": 764283.0, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.15288, "high": 0.155, "low": 0.1522, "close": 0.15252, "volume": 833277.0, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.15236, "high": 0.15447, "low": 0.15215, "close": 0.15442, "volume": 220951.0, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.1544, "high": 0.15505, "low": 0.15236, "close": 0.15297, "volume": 61835.0, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.15322, "high": 0.15453, "low": 0.15301, "close": 0.15404, "volume": 201746.0, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.1543, "high": 0.15841, "low": 0.1543, "close": 0.15694, "volume": 308664.0, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.1568, "high": 0.15683, "low": 0.15548, "close": 0.15683, "volume": 75930.0, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.15679, "high": 0.15729, "low": 0.1557, "close": 0.15604, "volume": 19278.0, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.15596, "high": 0.15779, "low": 0.15489, "close": 0.15662, "volume": 174028.0, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.15648, "high": 0.15667, "low": 0.15432, "close": 0.15632, "volume": 77541.0, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.15616, "high": 0.15792, "low": 0.15523, "close": 0.15647, "volume": 41240.0, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.15671, "high": 0.15756, "low": 0.15604, "close": 0.15648, "volume": 98209.0, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.15688, "high": 0.15848, "low": 0.15559, "close": 0.15837, "volume": 81371.0, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.1578, "high": 0.15853, "low": 0.15587, "close": 0.1563, "volume": 24729.0, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.15583, "high": 0.15648, "low": 0.15543, "close": 0.15579, "volume": 121146.0, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.15625, "high": 0.15625, "low": 0.15428, "close": 0.15529, "volume": 132626.0, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.15523, "high": 0.15718, "low": 0.15491, "close": 0.15625, "volume": 97899.0, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.15692, "high": 0.15831, "low": 0.15671, "close": 0.15671, "volume": 160356.0, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.1569, "high": 0.1569, "low": 0.15457, "close": 0.15479, "volume": 30927.0, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.15487, "high": 0.15587, "low": 0.15294, "close": 0.15313, "volume": 35397.0, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.15313, "high": 0.15396, "low": 0.15072, "close": 0.1519, "volume": 285573.0, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.15215, "high": 0.15322, "low": 0.15064, "close": 0.15215, "volume": 142885.0, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.15172, "high": 0.15172, "low": 0.14723, "close": 0.14909, "volume": 331338.0, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.14909, "high": 0.14948, "low": 0.1445, "close": 0.14643, "volume": 455296.0, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.14582, "high": 0.14901, "low": 0.14427, "close": 0.1459, "volume": 523932.0, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.14598, "high": 0.14973, "low": 0.14598, "close": 0.14853, "volume": 99517.0, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.14869, "high": 0.15145, "low": 0.14869, "close": 0.1501, "volume": 338909.0, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.1501, "high": 0.1501, "low": 0.14729, "close": 0.14855, "volume": 308844.0, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.14843, "high": 0.14948, "low": 0.14659, "close": 0.14659, "volume": 160017.0, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.14716, "high": 0.1504, "low": 0.14716, "close": 0.14815, "volume": 304653.0, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.14793, "high": 0.14904, "low": 0.14766, "close": 0.14904, "volume": 267528.0, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.14907, "high": 0.14926, "low": 0.14698, "close": 0.14796, "volume": 21183.0, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.14722, "high": 0.14862, "low": 0.14443, "close": 0.14669, "volume": 214491.0, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.14675, "high": 0.14829, "low": 0.14659, "close": 0.14765, "volume": 29276.0, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.1477, "high": 0.14858, "low": 0.14699, "close": 0.14824, "volume": 53454.0, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.14853, "high": 0.15045, "low": 0.14853, "close": 0.14938, "volume": 215583.0, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.14943, "high": 0.14971, "low": 0.1481, "close": 0.14841, "volume": 18149.0, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.1484, "high": 0.14926, "low": 0.14701, "close": 0.14701, "volume": 11304.0, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.14701, "high": 0.14701, "low": 0.14372, "close": 0.14434, "volume": 959535.0, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.14482, "high": 0.14584, "low": 0.1423, "close": 0.14268, "volume": 244173.0, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.14315, "high": 0.1441, "low": 0.14106, "close": 0.14336, "volume": 81588.0, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.1441, "high": 0.14539, "low": 0.14351, "close": 0.14507, "volume": 92003.0, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.145, "high": 0.14683, "low": 0.14425, "close": 0.14642, "volume": 19242.0, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.1467, "high": 0.15029, "low": 0.1467, "close": 0.14926, "volume": 731952.0, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.14867, "high": 0.14929, "low": 0.14507, "close": 0.14594, "volume": 60457.0, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.14651, "high": 0.14789, "low": 0.14555, "close": 0.14787, "volume": 216494.0, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.14793, "high": 0.15342, "low": 0.14709, "close": 0.15067, "volume": 524929.0, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.15068, "high": 0.15154, "low": 0.14941, "close": 0.15053, "volume": 391906.0, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.15072, "high": 0.15143, "low": 0.14892, "close": 0.14919, "volume": 259782.0, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.14936, "high": 0.14943, "low": 0.14764, "close": 0.14785, "volume": 49329.0, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.14806, "high": 0.1497, "low": 0.14704, "close": 0.14919, "volume": 17575.0, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.14961, "high": 0.15088, "low": 0.14961, "close": 0.15055, "volume": 138895.0, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.15083, "high": 0.1511, "low": 0.15013, "close": 0.151, "volume": 192707.0, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.151, "high": 0.15355, "low": 0.151, "close": 0.15298, "volume": 527772.0, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.1529, "high": 0.1529, "low": 0.15121, "close": 0.15208, "volume": 161728.0, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.15199, "high": 0.15278, "low": 0.15159, "close": 0.15227, "volume": 37430.0, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.15227, "high": 0.15227, "low": 0.14906, "close": 0.14922, "volume": 216004.0, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.1492, "high": 0.14937, "low": 0.14311, "close": 0.14435, "volume": 1074517.0, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.14435, "high": 0.14488, "low": 0.13918, "close": 0.14343, "volume": 1179095.0, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.1435, "high": 0.14692, "low": 0.1435, "close": 0.14612, "volume": 243412.0, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.14567, "high": 0.14956, "low": 0.14566, "close": 0.14864, "volume": 264769.0, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.14816, "high": 0.14847, "low": 0.14627, "close": 0.14746, "volume": 463435.0, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.14777, "high": 0.15492, "low": 0.14657, "close": 0.1539, "volume": 327044.0, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.15416, "high": 0.15501, "low": 0.15106, "close": 0.15146, "volume": 453585.0, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.15215, "high": 0.15322, "low": 0.15097, "close": 0.15244, "volume": 141374.0, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.15282, "high": 0.15282, "low": 0.15129, "close": 0.15236, "volume": 22826.0, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.1524, "high": 0.15301, "low": 0.15124, "close": 0.15223, "volume": 361801.0, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.15225, "high": 0.15404, "low": 0.15225, "close": 0.1525, "volume": 337937.0, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.15256, "high": 0.15301, "low": 0.15176, "close": 0.15201, "volume": 131962.0, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.15197, "high": 0.15321, "low": 0.15098, "close": 0.1522, "volume": 58599.0, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.15278, "high": 0.15278, "low": 0.14937, "close": 0.15152, "volume": 665730.0, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.15148, "high": 0.15279, "low": 0.15148, "close": 0.15221, "volume": 126687.0, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.15246, "high": 0.15323, "low": 0.15017, "close": 0.15188, "volume": 260258.0, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.15234, "high": 0.15374, "low": 0.15188, "close": 0.15373, "volume": 207612.0, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.15314, "high": 0.15318, "low": 0.15215, "close": 0.15258, "volume": 7581.0, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.15258, "high": 0.15378, "low": 0.15255, "close": 0.15374, "volume": 178432.0, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.15342, "high": 0.15378, "low": 0.1514, "close": 0.1522, "volume": 129567.0, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.15236, "high": 0.1544, "low": 0.15227, "close": 0.154, "volume": 47844.0, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.15438, "high": 0.15651, "low": 0.15367, "close": 0.1552, "volume": 512399.0, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.15473, "high": 0.15656, "low": 0.15027, "close": 0.15595, "volume": 368875.0, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.1562, "high": 0.15737, "low": 0.15412, "close": 0.15459, "volume": 541201.0, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.1543, "high": 0.15612, "low": 0.15287, "close": 0.15594, "volume": 337638.0, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.1561, "high": 0.15618, "low": 0.15449, "close": 0.15507, "volume": 232193.0, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.15505, "high": 0.15582, "low": 0.15453, "close": 0.15512, "volume": 67871.0, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.15516, "high": 0.15651, "low": 0.15466, "close": 0.156, "volume": 442671.0, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.15622, "high": 0.15639, "low": 0.15584, "close": 0.15626, "volume": 36540.0, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.1556, "high": 0.15584, "low": 0.15486, "close": 0.15584, "volume": 38430.0, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.15554, "high": 0.15554, "low": 0.15439, "close": 0.15444, "volume": 171493.0, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.15431, "high": 0.15431, "low": 0.15211, "close": 0.15262, "volume": 205590.0, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.15252, "high": 0.15252, "low": 0.15051, "close": 0.15145, "volume": 226733.0, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.15145, "high": 0.15227, "low": 0.15106, "close": 0.15178, "volume": 76909.0, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.15204, "high": 0.15271, "low": 0.15183, "close": 0.15198, "volume": 22050.0, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.15204, "high": 0.15268, "low": 0.15154, "close": 0.15257, "volume": 30743.0, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.15244, "high": 0.15395, "low": 0.15244, "close": 0.15322, "volume": 88939.0, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.15325, "high": 0.15606, "low": 0.15316, "close": 0.1537, "volume": 696043.0, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.15344, "high": 0.15841, "low": 0.15321, "close": 0.1581, "volume": 485163.0, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.15841, "high": 0.15934, "low": 0.15671, "close": 0.15901, "volume": 300515.0, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.15934, "high": 0.16486, "low": 0.15934, "close": 0.16368, "volume": 588667.0, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.16351, "high": 0.16411, "low": 0.16147, "close": 0.162, "volume": 914689.0, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.1619, "high": 0.1619, "low": 0.16029, "close": 0.16122, "volume": 204210.0, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.16138, "high": 0.16322, "low": 0.16138, "close": 0.16234, "volume": 161069.0, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.16234, "high": 0.16346, "low": 0.162, "close": 0.16214, "volume": 72363.0, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.16264, "high": 0.16278, "low": 0.16138, "close": 0.16156, "volume": 155627.0, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.16167, "high": 0.16319, "low": 0.16143, "close": 0.16247, "volume": 257412.0, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.16228, "high": 0.16228, "low": 0.15948, "close": 0.16039, "volume": 440855.0, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.16048, "high": 0.16174, "low": 0.16043, "close": 0.16124, "volume": 311994.0, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.16118, "high": 0.16474, "low": 0.16118, "close": 0.16365, "volume": 341112.0, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.16372, "high": 0.16576, "low": 0.16282, "close": 0.1633, "volume": 747920.0, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.1632, "high": 0.16335, "low": 0.16196, "close": 0.16298, "volume": 111470.0, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.16329, "high": 0.16413, "low": 0.16295, "close": 0.16379, "volume": 95907.0, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.16373, "high": 0.16503, "low": 0.16316, "close": 0.16351, "volume": 24053.0, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.1637, "high": 0.1637, "low": 0.16185, "close": 0.16319, "volume": 346301.0, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.16273, "high": 0.16334, "low": 0.16207, "close": 0.16234, "volume": 12376.0, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.16203, "high": 0.16246, "low": 0.16113, "close": 0.16193, "volume": 50031.0, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.16194, "high": 0.16195, "low": 0.16083, "close": 0.16195, "volume": 6421.0, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.16207, "high": 0.16304, "low": 0.16135, "close": 0.16199, "volume": 6665.0, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.16223, "high": 0.1624, "low": 0.16029, "close": 0.1603, "volume": 29597.0, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.1604, "high": 0.16095, "low": 0.15847, "close": 0.15869, "volume": 447680.0, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.15896, "high": 0.15985, "low": 0.15854, "close": 0.15927, "volume": 88360.0, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.15912, "high": 0.16053, "low": 0.15912, "close": 0.15998, "volume": 179250.0, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.16002, "high": 0.16002, "low": 0.15515, "close": 0.1564, "volume": 991304.0, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.15641, "high": 0.15779, "low": 0.1557, "close": 0.1577, "volume": 195111.0, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.15703, "high": 0.15809, "low": 0.15689, "close": 0.15751, "volume": 334334.0, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.15767, "high": 0.15854, "low": 0.15693, "close": 0.15732, "volume": 233462.0, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.15731, "high": 0.15867, "low": 0.15686, "close": 0.15817, "volume": 12096.0, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.15868, "high": 0.16022, "low": 0.15818, "close": 0.15868, "volume": 162441.0, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.15824, "high": 0.15979, "low": 0.15809, "close": 0.15895, "volume": 642153.0, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.15883, "high": 0.15883, "low": 0.15794, "close": 0.15817, "volume": 140482.0, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.15867, "high": 0.1608, "low": 0.15789, "close": 0.15868, "volume": 60444.0, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.15837, "high": 0.16087, "low": 0.15759, "close": 0.15794, "volume": 202000.0, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.15812, "high": 0.15812, "low": 0.1567, "close": 0.15748, "volume": 135124.0, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.1578, "high": 0.16183, "low": 0.1578, "close": 0.16047, "volume": 653995.0, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.16041, "high": 0.1615, "low": 0.16034, "close": 0.1608, "volume": 171181.0, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.16103, "high": 0.16245, "low": 0.1608, "close": 0.16228, "volume": 415646.0, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.16238, "high": 0.16336, "low": 0.16181, "close": 0.16229, "volume": 157173.0, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.16215, "high": 0.16273, "low": 0.16053, "close": 0.16053, "volume": 132574.0, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.16087, "high": 0.16145, "low": 0.15971, "close": 0.15992, "volume": 116282.0, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.16039, "high": 0.16057, "low": 0.15961, "close": 0.15994, "volume": 26691.0, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.16048, "high": 0.16097, "low": 0.16011, "close": 0.16011, "volume": 132880.0, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.16004, "high": 0.16026, "low": 0.15882, "close": 0.15959, "volume": 64620.0, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.15979, "high": 0.16053, "low": 0.15941, "close": 0.16052, "volume": 50373.0, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.16053, "high": 0.16124, "low": 0.1592, "close": 0.1606, "volume": 23566.0, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.16044, "high": 0.16095, "low": 0.1592, "close": 0.15957, "volume": 93760.0, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.15955, "high": 0.15955, "low": 0.15786, "close": 0.1585, "volume": 161259.0, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.15853, "high": 0.1597, "low": 0.15804, "close": 0.15892, "volume": 185546.0, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.15892, "high": 0.16172, "low": 0.15892, "close": 0.1609, "volume": 82947.0, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.1609, "high": 0.16125, "low": 0.15999, "close": 0.16024, "volume": 165799.0, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.16005, "high": 0.16049, "low": 0.15937, "close": 0.16006, "volume": 83080.0, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.16002, "high": 0.16152, "low": 0.16002, "close": 0.16111, "volume": 49155.0, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.16114, "high": 0.16124, "low": 0.16075, "close": 0.16096, "volume": 156985.0, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.16124, "high": 0.16239, "low": 0.16116, "close": 0.16221, "volume": 602038.0, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.1623, "high": 0.16259, "low": 0.161, "close": 0.161, "volume": 244736.0, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.161, "high": 0.16174, "low": 0.16064, "close": 0.16174, "volume": 145063.0, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.16169, "high": 0.16214, "low": 0.1608, "close": 0.1608, "volume": 77860.0, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.16102, "high": 0.16109, "low": 0.15943, "close": 0.15943, "volume": 59108.0, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.15975, "high": 0.16046, "low": 0.15863, "close": 0.15863, "volume": 374890.0, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.15883, "high": 0.15918, "low": 0.15722, "close": 0.15765, "volume": 132738.0, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.15779, "high": 0.15914, "low": 0.15736, "close": 0.15894, "volume": 55193.0, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.15885, "high": 0.15924, "low": 0.15768, "close": 0.15774, "volume": 60164.0, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.15824, "high": 0.15829, "low": 0.15702, "close": 0.15786, "volume": 32828.0, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.15707, "high": 0.15845, "low": 0.157, "close": 0.15845, "volume": 17443.0, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.15844, "high": 0.15844, "low": 0.15767, "close": 0.15804, "volume": 56525.0, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.15843, "high": 0.15913, "low": 0.1584, "close": 0.15913, "volume": 7924.0, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.15868, "high": 0.15868, "low": 0.15734, "close": 0.15807, "volume": 14241.0, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.15796, "high": 0.15874, "low": 0.15747, "close": 0.15843, "volume": 74533.0, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.15868, "high": 0.16046, "low": 0.15816, "close": 0.16028, "volume": 53303.0, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.15998, "high": 0.16153, "low": 0.15998, "close": 0.16123, "volume": 80342.0, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.16119, "high": 0.16289, "low": 0.16087, "close": 0.16099, "volume": 232651.0, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.16083, "high": 0.16268, "low": 0.16063, "close": 0.16179, "volume": 50941.0, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.16176, "high": 0.16271, "low": 0.16083, "close": 0.16227, "volume": 396358.0, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.16229, "high": 0.16235, "low": 0.16076, "close": 0.16135, "volume": 208817.0, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.16129, "high": 0.16138, "low": 0.16067, "close": 0.16101, "volume": 44132.0, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.16106, "high": 0.16117, "low": 0.15937, "close": 0.16057, "volume": 105736.0, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.16056, "high": 0.16114, "low": 0.16003, "close": 0.16019, "volume": 59681.0, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.16021, "high": 0.16079, "low": 0.1593, "close": 0.15981, "volume": 78406.0, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.1596, "high": 0.16003, "low": 0.15872, "close": 0.16003, "volume": 15164.0, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.15994, "high": 0.16087, "low": 0.15926, "close": 0.16061, "volume": 237375.0, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.16072, "high": 0.16266, "low": 0.16072, "close": 0.16147, "volume": 96987.0, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.16145, "high": 0.1623, "low": 0.16041, "close": 0.16085, "volume": 71341.0, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.16138, "high": 0.16419, "low": 0.16134, "close": 0.16249, "volume": 346963.0, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.16275, "high": 0.16345, "low": 0.16124, "close": 0.1627, "volume": 139255.0, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.163, "high": 0.16336, "low": 0.16173, "close": 0.16173, "volume": 84480.0, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.16178, "high": 0.16178, "low": 0.16066, "close": 0.16175, "volume": 158482.0, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.16166, "high": 0.16211, "low": 0.16114, "close": 0.16133, "volume": 3909.0, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.16132, "high": 0.16266, "low": 0.16132, "close": 0.16198, "volume": 103711.0, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.16183, "high": 0.16183, "low": 0.16055, "close": 0.16103, "volume": 21919.0, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.16135, "high": 0.16152, "low": 0.16054, "close": 0.1615, "volume": 17327.0, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.1615, "high": 0.16425, "low": 0.1615, "close": 0.16333, "volume": 105178.0, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.16308, "high": 0.16363, "low": 0.16143, "close": 0.16159, "volume": 112158.0, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.16148, "high": 0.16148, "low": 0.15852, "close": 0.15898, "volume": 247955.0, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.15907, "high": 0.15985, "low": 0.15415, "close": 0.15571, "volume": 676557.0, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.15573, "high": 0.15573, "low": 0.15255, "close": 0.15287, "volume": 426874.0, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.15265, "high": 0.15387, "low": 0.15124, "close": 0.15341, "volume": 613351.0, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.15341, "high": 0.15555, "low": 0.15341, "close": 0.1546, "volume": 228523.0, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.1543, "high": 0.15451, "low": 0.15252, "close": 0.15301, "volume": 64397.0, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.15258, "high": 0.1543, "low": 0.15153, "close": 0.15344, "volume": 2149038.0, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.15366, "high": 0.15387, "low": 0.15215, "close": 0.15267, "volume": 140673.0, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.15262, "high": 0.15336, "low": 0.15182, "close": 0.15336, "volume": 172778.0, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.15307, "high": 0.15341, "low": 0.15018, "close": 0.15111, "volume": 248659.0, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.15079, "high": 0.15146, "low": 0.14944, "close": 0.15146, "volume": 229715.0, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.1512, "high": 0.15288, "low": 0.1512, "close": 0.15285, "volume": 4967.0, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.15252, "high": 0.15292, "low": 0.15072, "close": 0.15076, "volume": 36465.0, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.15045, "high": 0.15167, "low": 0.14931, "close": 0.15136, "volume": 218581.0, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.15107, "high": 0.15173, "low": 0.15003, "close": 0.15059, "volume": 244294.0, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.15048, "high": 0.15097, "low": 0.14847, "close": 0.1509, "volume": 235423.0, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.1506, "high": 0.15177, "low": 0.15038, "close": 0.15127, "volume": 44236.0, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.15127, "high": 0.15192, "low": 0.15115, "close": 0.15152, "volume": 21329.0, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.15143, "high": 0.15167, "low": 0.14978, "close": 0.15029, "volume": 16744.0, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.15031, "high": 0.15077, "low": 0.14919, "close": 0.14965, "volume": 151245.0, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.14999, "high": 0.15088, "low": 0.14942, "close": 0.14954, "volume": 32042.0, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.14968, "high": 0.14968, "low": 0.14753, "close": 0.14813, "volume": 72889.0, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.14835, "high": 0.15045, "low": 0.14835, "close": 0.15003, "volume": 41892.0, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.14981, "high": 0.1511, "low": 0.1486, "close": 0.14919, "volume": 29166.0, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.14894, "high": 0.14982, "low": 0.14775, "close": 0.14982, "volume": 121296.0, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.14958, "high": 0.15077, "low": 0.1491, "close": 0.1492, "volume": 82264.0, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.14961, "high": 0.15167, "low": 0.14934, "close": 0.15154, "volume": 31859.0, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.15169, "high": 0.15268, "low": 0.15118, "close": 0.15175, "volume": 39340.0, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.15215, "high": 0.15268, "low": 0.15147, "close": 0.15223, "volume": 101762.0, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.15186, "high": 0.15279, "low": 0.15185, "close": 0.15201, "volume": 79156.0, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.15258, "high": 0.15258, "low": 0.15199, "close": 0.15209, "volume": 155038.0, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.15258, "high": 0.15333, "low": 0.15208, "close": 0.15318, "volume": 128753.0, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.1532, "high": 0.1543, "low": 0.15283, "close": 0.15311, "volume": 137597.0, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.1531, "high": 0.1531, "low": 0.15162, "close": 0.15169, "volume": 58473.0, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.15194, "high": 0.152, "low": 0.15129, "close": 0.1513, "volume": 173209.0, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.15129, "high": 0.15133, "low": 0.14877, "close": 0.14993, "volume": 219983.0, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.14964, "high": 0.15087, "low": 0.14758, "close": 0.14987, "volume": 171485.0, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.14983, "high": 0.1511, "low": 0.14983, "close": 0.15084, "volume": 38927.0, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.15055, "high": 0.15154, "low": 0.15036, "close": 0.15062, "volume": 38274.0, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.15045, "high": 0.15108, "low": 0.14991, "close": 0.15032, "volume": 3027.0, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.15033, "high": 0.15168, "low": 0.15031, "close": 0.15166, "volume": 42772.0, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.15102, "high": 0.15102, "low": 0.15038, "close": 0.15055, "volume": 7409.0, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.15045, "high": 0.15122, "low": 0.14995, "close": 0.15051, "volume": 11270.0, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.15037, "high": 0.15133, "low": 0.15037, "close": 0.15083, "volume": 22204.0, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.15095, "high": 0.15149, "low": 0.15067, "close": 0.15092, "volume": 40506.0, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.15117, "high": 0.1515, "low": 0.14956, "close": 0.1498, "volume": 29422.0, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.14985, "high": 0.15051, "low": 0.14969, "close": 0.14981, "volume": 12082.0, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.14966, "high": 0.15048, "low": 0.14877, "close": 0.14919, "volume": 37030.0, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.14877, "high": 0.15012, "low": 0.1475, "close": 0.14991, "volume": 75531.0, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.14961, "high": 0.15088, "low": 0.14835, "close": 0.14879, "volume": 405629.0, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.14879, "high": 0.14879, "low": 0.147, "close": 0.14817, "volume": 248942.0, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.1481, "high": 0.14864, "low": 0.14763, "close": 0.14831, "volume": 39342.0, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.14823, "high": 0.14955, "low": 0.14823, "close": 0.14946, "volume": 30902.0, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.14946, "high": 0.14997, "low": 0.14941, "close": 0.14984, "volume": 32627.0, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.14999, "high": 0.15004, "low": 0.14924, "close": 0.14962, "volume": 10876.0, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.14973, "high": 0.15017, "low": 0.1491, "close": 0.14948, "volume": 80993.0, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.14946, "high": 0.14962, "low": 0.14877, "close": 0.14941, "volume": 38944.0, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.14877, "high": 0.14877, "low": 0.14695, "close": 0.14726, "volume": 72067.0, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.14751, "high": 0.14792, "low": 0.1474, "close": 0.14792, "volume": 13207.0, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.14793, "high": 0.14901, "low": 0.1458, "close": 0.14703, "volume": 209408.0, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.14671, "high": 0.1469, "low": 0.14285, "close": 0.144, "volume": 445963.0, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.14432, "high": 0.14676, "low": 0.14432, "close": 0.14577, "volume": 37876.0, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.14598, "high": 0.14687, "low": 0.14598, "close": 0.14654, "volume": 17105.0, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.14661, "high": 0.14683, "low": 0.14609, "close": 0.14644, "volume": 22934.0, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.14628, "high": 0.14628, "low": 0.14468, "close": 0.1456, "volume": 43189.0, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.14577, "high": 0.14636, "low": 0.14525, "close": 0.14579, "volume": 16188.0, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.14549, "high": 0.14549, "low": 0.14501, "close": 0.14509, "volume": 8922.0, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.14501, "high": 0.14517, "low": 0.14473, "close": 0.14493, "volume": 1560.0, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.14522, "high": 0.14533, "low": 0.1446, "close": 0.14533, "volume": 30220.0, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.14524, "high": 0.14524, "low": 0.14382, "close": 0.14402, "volume": 168814.0, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.14379, "high": 0.14459, "low": 0.14323, "close": 0.14407, "volume": 52850.0, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.14427, "high": 0.14517, "low": 0.14427, "close": 0.14513, "volume": 172902.0, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.14524, "high": 0.14654, "low": 0.14524, "close": 0.14654, "volume": 12054.0, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.14658, "high": 0.1471, "low": 0.14569, "close": 0.14601, "volume": 49186.0, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.14628, "high": 0.14642, "low": 0.14545, "close": 0.14565, "volume": 13030.0, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.14571, "high": 0.14649, "low": 0.14555, "close": 0.14598, "volume": 14319.0, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.14628, "high": 0.14898, "low": 0.14605, "close": 0.14895, "volume": 68230.0, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.14873, "high": 0.14952, "low": 0.14687, "close": 0.14779, "volume": 91926.0, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.14783, "high": 0.1483, "low": 0.14752, "close": 0.14813, "volume": 79834.0, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.14821, "high": 0.14821, "low": 0.14734, "close": 0.14768, "volume": 17563.0, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.1474, "high": 0.14743, "low": 0.14709, "close": 0.14723, "volume": 13180.0, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.14751, "high": 0.14755, "low": 0.14687, "close": 0.1471, "volume": 18522.0, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.14744, "high": 0.14804, "low": 0.14744, "close": 0.14804, "volume": 425900.0, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.14804, "high": 0.14853, "low": 0.14804, "close": 0.14853, "volume": 22768.0, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.14858, "high": 0.14905, "low": 0.14832, "close": 0.14904, "volume": 76493.0, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.1489, "high": 0.15, "low": 0.14859, "close": 0.1498, "volume": 498335.0, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.15, "high": 0.15072, "low": 0.14968, "close": 0.15005, "volume": 90753.0, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.14987, "high": 0.14987, "low": 0.1492, "close": 0.14956, "volume": 44057.0, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.14962, "high": 0.15018, "low": 0.14944, "close": 0.14958, "volume": 10462.0, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.14966, "high": 0.15003, "low": 0.14936, "close": 0.15003, "volume": 42184.0, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.1499, "high": 0.15051, "low": 0.1499, "close": 0.15003, "volume": 5875.0, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.15022, "high": 0.15022, "low": 0.14897, "close": 0.1492, "volume": 8927.0, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.14928, "high": 0.14934, "low": 0.14855, "close": 0.14885, "volume": 60571.0, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.14907, "high": 0.14919, "low": 0.14835, "close": 0.14899, "volume": 8507.0, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.14917, "high": 0.14917, "low": 0.1486, "close": 0.1488, "volume": 4043.0, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.14883, "high": 0.14937, "low": 0.14868, "close": 0.14908, "volume": 18674.0, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.1494, "high": 0.15011, "low": 0.14919, "close": 0.14961, "volume": 23056.0, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.14938, "high": 0.14998, "low": 0.14924, "close": 0.14998, "volume": 36144.0, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.14996, "high": 0.14996, "low": 0.1494, "close": 0.14942, "volume": 293879.0, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.14942, "high": 0.15011, "low": 0.14942, "close": 0.14994, "volume": 14554.0, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.14996, "high": 0.15012, "low": 0.14995, "close": 0.15012, "volume": 41122.0, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.15022, "high": 0.15088, "low": 0.14997, "close": 0.15064, "volume": 80932.0, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.15074, "high": 0.15082, "low": 0.1501, "close": 0.15018, "volume": 19155.0, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.15011, "high": 0.15043, "low": 0.14996, "close": 0.15029, "volume": 14256.0, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.15013, "high": 0.15018, "low": 0.14965, "close": 0.14965, "volume": 6868.0, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.14964, "high": 0.14964, "low": 0.14763, "close": 0.14775, "volume": 154269.0, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.14762, "high": 0.14762, "low": 0.14608, "close": 0.1465, "volume": 29342.0, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.14615, "high": 0.14741, "low": 0.14606, "close": 0.14725, "volume": 99245.0, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.14734, "high": 0.14793, "low": 0.14708, "close": 0.14777, "volume": 70746.0, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.14788, "high": 0.14802, "low": 0.145, "close": 0.14528, "volume": 184643.0, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.14506, "high": 0.14546, "low": 0.14379, "close": 0.14395, "volume": 189672.0, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.14376, "high": 0.14505, "low": 0.14324, "close": 0.14484, "volume": 44801.0, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.14465, "high": 0.14468, "low": 0.14348, "close": 0.14438, "volume": 50426.0, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.14423, "high": 0.14423, "low": 0.14031, "close": 0.14142, "volume": 428472.0, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.14152, "high": 0.14169, "low": 0.14061, "close": 0.14157, "volume": 55560.0, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.14142, "high": 0.14163, "low": 0.1401, "close": 0.14102, "volume": 69917.0, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.14117, "high": 0.14211, "low": 0.14099, "close": 0.14206, "volume": 58956.0, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.14216, "high": 0.14244, "low": 0.13977, "close": 0.14143, "volume": 212171.0, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.14112, "high": 0.14137, "low": 0.14029, "close": 0.14059, "volume": 513333.0, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.141, "high": 0.14187, "low": 0.13983, "close": 0.14187, "volume": 80680.0, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.1419, "high": 0.1423, "low": 0.13999, "close": 0.14032, "volume": 70914.0, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.14062, "high": 0.14302, "low": 0.14022, "close": 0.14279, "volume": 282084.0, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.14243, "high": 0.14333, "low": 0.14242, "close": 0.14319, "volume": 32668.0, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.14318, "high": 0.14342, "low": 0.14169, "close": 0.14176, "volume": 600334.0, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.14222, "high": 0.14251, "low": 0.14177, "close": 0.14222, "volume": 23526.0, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.1421, "high": 0.1421, "low": 0.14033, "close": 0.14115, "volume": 43763.0, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.14066, "high": 0.14107, "low": 0.13993, "close": 0.14107, "volume": 164612.0, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.14117, "high": 0.14169, "low": 0.14062, "close": 0.14094, "volume": 102157.0, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.14087, "high": 0.14094, "low": 0.13986, "close": 0.14085, "volume": 251517.0, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.14087, "high": 0.1442, "low": 0.14085, "close": 0.1442, "volume": 103520.0, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.14409, "high": 0.14464, "low": 0.14343, "close": 0.14343, "volume": 42932.0, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.14355, "high": 0.14587, "low": 0.14282, "close": 0.14553, "volume": 331808.0, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.14568, "high": 0.14568, "low": 0.14287, "close": 0.14287, "volume": 302877.0, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.14271, "high": 0.14413, "low": 0.14112, "close": 0.14401, "volume": 148489.0, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.14346, "high": 0.14382, "low": 0.14316, "close": 0.14372, "volume": 37255.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.14372, "high": 0.14405, "low": 0.14269, "close": 0.14269, "volume": 109591.0, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.14265, "high": 0.14302, "low": 0.1415, "close": 0.14222, "volume": 42153.0, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.14236, "high": 0.14305, "low": 0.14236, "close": 0.14296, "volume": 11710.0, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.14285, "high": 0.14285, "low": 0.14193, "close": 0.14193, "volume": 15664.0, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.14253, "high": 0.14253, "low": 0.13816, "close": 0.13864, "volume": 272884.0, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.13888, "high": 0.13999, "low": 0.13859, "close": 0.13862, "volume": 684371.0, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.13851, "high": 0.13888, "low": 0.13736, "close": 0.13788, "volume": 133814.0, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.13749, "high": 0.13749, "low": 0.13507, "close": 0.13573, "volume": 375327.0, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.1354, "high": 0.13594, "low": 0.13251, "close": 0.13457, "volume": 558609.0, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.13402, "high": 0.13499, "low": 0.13347, "close": 0.13355, "volume": 104348.0, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.13397, "high": 0.13591, "low": 0.13347, "close": 0.13537, "volume": 107530.0, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.13523, "high": 0.13579, "low": 0.13366, "close": 0.13442, "volume": 204486.0, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.1341, "high": 0.13441, "low": 0.13188, "close": 0.13348, "volume": 312854.0, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.13348, "high": 0.13378, "low": 0.13243, "close": 0.13348, "volume": 151391.0, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.13267, "high": 0.13298, "low": 0.13129, "close": 0.13208, "volume": 100699.0, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.13218, "high": 0.13267, "low": 0.13, "close": 0.13061, "volume": 426922.0, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.13109, "high": 0.13312, "low": 0.13109, "close": 0.13258, "volume": 61897.0, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.13242, "high": 0.13291, "low": 0.13202, "close": 0.1324, "volume": 125219.0, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.1324, "high": 0.13445, "low": 0.1324, "close": 0.13322, "volume": 679221.0, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.13325, "high": 0.13394, "low": 0.13254, "close": 0.13338, "volume": 110114.0, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.13345, "high": 0.13379, "low": 0.13129, "close": 0.13139, "volume": 308066.0, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.1315, "high": 0.13188, "low": 0.12961, "close": 0.13102, "volume": 725522.0, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.13095, "high": 0.13095, "low": 0.1281, "close": 0.13036, "volume": 427914.0, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.13028, "high": 0.13249, "low": 0.13028, "close": 0.13227, "volume": 111423.0, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.13232, "high": 0.13247, "low": 0.13209, "close": 0.13245, "volume": 96723.0, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.13253, "high": 0.13312, "low": 0.13135, "close": 0.13135, "volume": 107969.0, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.13165, "high": 0.13165, "low": 0.12878, "close": 0.12896, "volume": 77073.0, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.12885, "high": 0.12885, "low": 0.125, "close": 0.12522, "volume": 1527351.0, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.12502, "high": 0.12502, "low": 0.12253, "close": 0.12429, "volume": 536211.0, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.12407, "high": 0.12539, "low": 0.12345, "close": 0.12345, "volume": 36813.0, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.12394, "high": 0.12495, "low": 0.12348, "close": 0.12436, "volume": 133001.0, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.12497, "high": 0.12536, "low": 0.12422, "close": 0.12536, "volume": 100344.0, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.12559, "high": 0.12726, "low": 0.12533, "close": 0.12639, "volume": 140843.0, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.12604, "high": 0.12607, "low": 0.1241, "close": 0.1241, "volume": 56429.0, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.124, "high": 0.12458, "low": 0.12248, "close": 0.1242, "volume": 334486.0, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.12366, "high": 0.12377, "low": 0.12021, "close": 0.12089, "volume": 482578.0, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.12058, "high": 0.12384, "low": 0.12056, "close": 0.12306, "volume": 481861.0, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.12301, "high": 0.12647, "low": 0.12229, "close": 0.12637, "volume": 231147.0, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.12619, "high": 0.13285, "low": 0.12619, "close": 0.13057, "volume": 1214435.0, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.13072, "high": 0.13203, "low": 0.12673, "close": 0.12694, "volume": 451470.0, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.12735, "high": 0.12852, "low": 0.12631, "close": 0.12722, "volume": 356484.0, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.12726, "high": 0.12944, "low": 0.12658, "close": 0.12866, "volume": 254731.0, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.1291, "high": 0.12987, "low": 0.12881, "close": 0.12987, "volume": 123463.0, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.12905, "high": 0.13069, "low": 0.12892, "close": 0.13026, "volume": 110110.0, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.13016, "high": 0.13016, "low": 0.12731, "close": 0.12748, "volume": 353643.0, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.12776, "high": 0.12789, "low": 0.12523, "close": 0.12571, "volume": 182180.0, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.12578, "high": 0.1265, "low": 0.12521, "close": 0.12608, "volume": 36937.0, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.12608, "high": 0.12696, "low": 0.12608, "close": 0.12634, "volume": 36757.0, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.12673, "high": 0.12713, "low": 0.12478, "close": 0.12505, "volume": 95630.0, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.12488, "high": 0.12594, "low": 0.12415, "close": 0.12592, "volume": 32577.0, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.12597, "high": 0.12671, "low": 0.12597, "close": 0.12646, "volume": 24826.0, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.12676, "high": 0.12773, "low": 0.12676, "close": 0.12688, "volume": 69593.0, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.12684, "high": 0.12841, "low": 0.12676, "close": 0.12839, "volume": 18574.0, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.12823, "high": 0.12897, "low": 0.12817, "close": 0.12897, "volume": 60158.0, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.12899, "high": 0.13021, "low": 0.12855, "close": 0.12989, "volume": 265268.0, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.13027, "high": 0.13226, "low": 0.12993, "close": 0.13196, "volume": 257557.0, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.13196, "high": 0.13308, "low": 0.13132, "close": 0.13132, "volume": 183422.0, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.1315, "high": 0.1316, "low": 0.12942, "close": 0.12993, "volume": 113751.0, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.12971, "high": 0.13344, "low": 0.12925, "close": 0.13282, "volume": 280934.0, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.13249, "high": 0.13419, "low": 0.13249, "close": 0.13341, "volume": 134503.0, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.13325, "high": 0.1338, "low": 0.13245, "close": 0.13261, "volume": 211285.0, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.13289, "high": 0.13427, "low": 0.13285, "close": 0.13404, "volume": 118420.0, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.13366, "high": 0.1343, "low": 0.1324, "close": 0.13299, "volume": 149154.0, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.13279, "high": 0.13297, "low": 0.13218, "close": 0.13297, "volume": 259401.0, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.13275, "high": 0.13309, "low": 0.13113, "close": 0.13134, "volume": 68069.0, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.13164, "high": 0.13356, "low": 0.13145, "close": 0.13246, "volume": 163068.0, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.13265, "high": 0.13385, "low": 0.13265, "close": 0.1334, "volume": 51666.0, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.13322, "high": 0.13322, "low": 0.13196, "close": 0.13196, "volume": 29300.0, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.13193, "high": 0.1325, "low": 0.13125, "close": 0.13189, "volume": 164931.0, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.13182, "high": 0.13554, "low": 0.13182, "close": 0.13397, "volume": 251711.0, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.13366, "high": 0.13557, "low": 0.13346, "close": 0.1339, "volume": 251264.0, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.13442, "high": 0.13538, "low": 0.13427, "close": 0.1349, "volume": 114099.0, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.135, "high": 0.13544, "low": 0.13347, "close": 0.13385, "volume": 358435.0, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.13376, "high": 0.13404, "low": 0.13343, "close": 0.13376, "volume": 23094.0, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.13335, "high": 0.13338, "low": 0.13269, "close": 0.13269, "volume": 91357.0, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.13306, "high": 0.13314, "low": 0.13187, "close": 0.13206, "volume": 76691.0, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.13232, "high": 0.13319, "low": 0.13209, "close": 0.13244, "volume": 43334.0, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.13262, "high": 0.13363, "low": 0.13262, "close": 0.13342, "volume": 131025.0, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.13324, "high": 0.13336, "low": 0.13131, "close": 0.13131, "volume": 15914.0, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.13183, "high": 0.13282, "low": 0.13183, "close": 0.13282, "volume": 3000.0, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.1329, "high": 0.13767, "low": 0.13272, "close": 0.13752, "volume": 560064.0, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.13739, "high": 0.13871, "low": 0.13679, "close": 0.13863, "volume": 974577.0, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.13866, "high": 0.13956, "low": 0.13769, "close": 0.13866, "volume": 333879.0, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.13834, "high": 0.13917, "low": 0.1374, "close": 0.13901, "volume": 141253.0, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.13901, "high": 0.14085, "low": 0.13901, "close": 0.13996, "volume": 582951.0, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.13965, "high": 0.141, "low": 0.13945, "close": 0.14051, "volume": 364921.0, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.14058, "high": 0.14098, "low": 0.13994, "close": 0.13994, "volume": 116156.0, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.14, "high": 0.14054, "low": 0.13924, "close": 0.14054, "volume": 81563.0, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.14057, "high": 0.1459, "low": 0.14057, "close": 0.14372, "volume": 862756.0, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.14423, "high": 0.14495, "low": 0.14325, "close": 0.14483, "volume": 138485.0, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.14505, "high": 0.14652, "low": 0.14481, "close": 0.14616, "volume": 208879.0, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.1461, "high": 0.148, "low": 0.14591, "close": 0.14611, "volume": 423326.0, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.14587, "high": 0.152, "low": 0.14587, "close": 0.152, "volume": 479689.0, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.15196, "high": 0.15196, "low": 0.14906, "close": 0.14906, "volume": 255396.0, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.14905, "high": 0.15003, "low": 0.14766, "close": 0.14877, "volume": 350893.0, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.14919, "high": 0.15043, "low": 0.14867, "close": 0.14937, "volume": 196879.0, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.14951, "high": 0.1505, "low": 0.1489, "close": 0.15032, "volume": 731440.0, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.14998, "high": 0.15186, "low": 0.1494, "close": 0.15172, "volume": 106725.0, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.15162, "high": 0.15162, "low": 0.14947, "close": 0.15006, "volume": 78730.0, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.15037, "high": 0.15088, "low": 0.15017, "close": 0.15026, "volume": 14194.0, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.15029, "high": 0.15196, "low": 0.15024, "close": 0.15112, "volume": 11545.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.15172, "high": 0.15276, "low": 0.15067, "close": 0.15185, "volume": 780931.0, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.15199, "high": 0.15676, "low": 0.15199, "close": 0.15638, "volume": 356788.0, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.15667, "high": 0.16145, "low": 0.15607, "close": 0.15824, "volume": 934467.0, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.1578, "high": 0.16491, "low": 0.15747, "close": 0.16491, "volume": 761629.0, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.16491, "high": 0.16934, "low": 0.16079, "close": 0.16457, "volume": 1514888.0, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.16428, "high": 0.1664, "low": 0.16263, "close": 0.16575, "volume": 423590.0, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.16599, "high": 0.16654, "low": 0.16138, "close": 0.1637, "volume": 680715.0, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.16332, "high": 0.16332, "low": 0.16085, "close": 0.16228, "volume": 536216.0, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.16214, "high": 0.16229, "low": 0.15856, "close": 0.15961, "volume": 323186.0, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.15961, "high": 0.16111, "low": 0.15892, "close": 0.16095, "volume": 75710.0, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.16113, "high": 0.16171, "low": 0.15979, "close": 0.16093, "volume": 64364.0, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.16138, "high": 0.16184, "low": 0.16073, "close": 0.16173, "volume": 317225.0, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.16172, "high": 0.16328, "low": 0.15921, "close": 0.16131, "volume": 555864.0, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.1615, "high": 0.16198, "low": 0.15991, "close": 0.15994, "volume": 327852.0, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.16044, "high": 0.1608, "low": 0.15984, "close": 0.16017, "volume": 117352.0, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.16017, "high": 0.16217, "low": 0.15859, "close": 0.16, "volume": 993633.0, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.16019, "high": 0.16019, "low": 0.15438, "close": 0.15709, "volume": 619508.0, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.15722, "high": 0.15956, "low": 0.15722, "close": 0.15764, "volume": 868946.0, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.15772, "high": 0.15826, "low": 0.15671, "close": 0.15826, "volume": 763790.0, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.15801, "high": 0.15917, "low": 0.1579, "close": 0.15892, "volume": 194197.0, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.15882, "high": 0.16057, "low": 0.15882, "close": 0.15942, "volume": 25492.0, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.15959, "high": 0.16147, "low": 0.15935, "close": 0.15963, "volume": 75553.0, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.16029, "high": 0.16198, "low": 0.16029, "close": 0.16146, "volume": 156908.0, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.16182, "high": 0.1625, "low": 0.16063, "close": 0.16112, "volume": 74040.0, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.16112, "high": 0.16148, "low": 0.16015, "close": 0.16058, "volume": 42498.0, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.16048, "high": 0.16124, "low": 0.1602, "close": 0.16036, "volume": 92829.0, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.16079, "high": 0.162, "low": 0.16079, "close": 0.16092, "volume": 20200.0, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.16083, "high": 0.16083, "low": 0.15919, "close": 0.15944, "volume": 12703.0, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.15937, "high": 0.16124, "low": 0.15882, "close": 0.1607, "volume": 34203.0, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.16048, "high": 0.1614, "low": 0.15999, "close": 0.16093, "volume": 100490.0, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.16061, "high": 0.16209, "low": 0.16034, "close": 0.16172, "volume": 134561.0, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.16161, "high": 0.16192, "low": 0.16107, "close": 0.16144, "volume": 22333.0, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.16112, "high": 0.1627, "low": 0.16023, "close": 0.16044, "volume": 317504.0, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.16044, "high": 0.16291, "low": 0.16019, "close": 0.16188, "volume": 251848.0, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.16222, "high": 0.16285, "low": 0.16176, "close": 0.16206, "volume": 182087.0, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.16209, "high": 0.16216, "low": 0.16048, "close": 0.16048, "volume": 258583.0, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.16074, "high": 0.16074, "low": 0.15968, "close": 0.16021, "volume": 37363.0, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.16048, "high": 0.16048, "low": 0.15971, "close": 0.16024, "volume": 50948.0, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.16022, "high": 0.1612, "low": 0.1599, "close": 0.16074, "volume": 17777.0, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.16124, "high": 0.16279, "low": 0.16114, "close": 0.16228, "volume": 100454.0, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.16191, "high": 0.16334, "low": 0.1619, "close": 0.16326, "volume": 756419.0, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.16331, "high": 0.16532, "low": 0.16181, "close": 0.16202, "volume": 427831.0, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.16228, "high": 0.16228, "low": 0.161, "close": 0.1616, "volume": 14123.0, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.1615, "high": 0.16244, "low": 0.16133, "close": 0.16244, "volume": 17360.0, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.16273, "high": 0.1628, "low": 0.16221, "close": 0.16228, "volume": 10974.0, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.16236, "high": 0.16407, "low": 0.16191, "close": 0.16334, "volume": 34136.0, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.16319, "high": 0.16384, "low": 0.16293, "close": 0.16369, "volume": 10104.0, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.16393, "high": 0.16829, "low": 0.16393, "close": 0.16669, "volume": 145422.0, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.16688, "high": 0.16866, "low": 0.16688, "close": 0.16766, "volume": 703658.0, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.16711, "high": 0.16735, "low": 0.15999, "close": 0.16157, "volume": 638346.0, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.16172, "high": 0.16314, "low": 0.1612, "close": 0.16221, "volume": 50282.0, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.16228, "high": 0.16235, "low": 0.15663, "close": 0.15809, "volume": 1062054.0, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.15794, "high": 0.16021, "low": 0.15794, "close": 0.15939, "volume": 92497.0, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.15939, "high": 0.16067, "low": 0.1568, "close": 0.15692, "volume": 297233.0, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.15714, "high": 0.15837, "low": 0.15503, "close": 0.15826, "volume": 290572.0, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.1578, "high": 0.15848, "low": 0.15632, "close": 0.15643, "volume": 239030.0, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.15643, "high": 0.15746, "low": 0.15427, "close": 0.15514, "volume": 814730.0, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.15545, "high": 0.15656, "low": 0.15459, "close": 0.15598, "volume": 93497.0, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.15598, "high": 0.157, "low": 0.15421, "close": 0.157, "volume": 93941.0, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.15712, "high": 0.15844, "low": 0.15702, "close": 0.15779, "volume": 89577.0, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.15804, "high": 0.1585, "low": 0.15757, "close": 0.15782, "volume": 802235.0, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.15757, "high": 0.15757, "low": 0.15687, "close": 0.15735, "volume": 11062.0, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.15736, "high": 0.15741, "low": 0.15645, "close": 0.1567, "volume": 51031.0, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.15656, "high": 0.15809, "low": 0.15556, "close": 0.15695, "volume": 91891.0, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.15705, "high": 0.15873, "low": 0.15671, "close": 0.15847, "volume": 53185.0, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.15861, "high": 0.15864, "low": 0.15671, "close": 0.15675, "volume": 296485.0, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.15675, "high": 0.15679, "low": 0.15364, "close": 0.15483, "volume": 141479.0, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.15507, "high": 0.15636, "low": 0.15507, "close": 0.1558, "volume": 337640.0, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.15603, "high": 0.15671, "low": 0.15507, "close": 0.15604, "volume": 21500.0, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.15648, "high": 0.15653, "low": 0.15515, "close": 0.15602, "volume": 95720.0, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.15596, "high": 0.15649, "low": 0.1556, "close": 0.15613, "volume": 19529.0, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.15604, "high": 0.15937, "low": 0.156, "close": 0.15809, "volume": 235478.0, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.15828, "high": 0.15975, "low": 0.15822, "close": 0.15917, "volume": 76120.0, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.15868, "high": 0.15868, "low": 0.157, "close": 0.15831, "volume": 27470.0, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.15833, "high": 0.15904, "low": 0.15608, "close": 0.1568, "volume": 34254.0, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.1568, "high": 0.15762, "low": 0.15648, "close": 0.15737, "volume": 35934.0, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.1573, "high": 0.15736, "low": 0.15519, "close": 0.15538, "volume": 43152.0, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.15535, "high": 0.15756, "low": 0.15501, "close": 0.15752, "volume": 41739.0, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.15769, "high": 0.15888, "low": 0.15638, "close": 0.15649, "volume": 73680.0, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.15645, "high": 0.1571, "low": 0.15589, "close": 0.15642, "volume": 117546.0, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.15621, "high": 0.15621, "low": 0.1546, "close": 0.15463, "volume": 40423.0, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.15459, "high": 0.15461, "low": 0.15264, "close": 0.15371, "volume": 81186.0, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.15359, "high": 0.15387, "low": 0.15317, "close": 0.15365, "volume": 120975.0, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.15354, "high": 0.1542, "low": 0.15294, "close": 0.15356, "volume": 9945.0, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.15354, "high": 0.15374, "low": 0.15157, "close": 0.15258, "volume": 70570.0, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.15246, "high": 0.15264, "low": 0.15121, "close": 0.15202, "volume": 69149.0, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.15172, "high": 0.15172, "low": 0.14945, "close": 0.15003, "volume": 263043.0, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.14999, "high": 0.15112, "low": 0.14887, "close": 0.15096, "volume": 193322.0, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.1506, "high": 0.1515, "low": 0.15045, "close": 0.15104, "volume": 69079.0, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.15102, "high": 0.15159, "low": 0.15073, "close": 0.15112, "volume": 8684.0, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.15087, "high": 0.15192, "low": 0.15079, "close": 0.15148, "volume": 35522.0, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.15153, "high": 0.15159, "low": 0.14952, "close": 0.15007, "volume": 74951.0, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.15003, "high": 0.15045, "low": 0.14961, "close": 0.14992, "volume": 64934.0, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.15017, "high": 0.15017, "low": 0.14831, "close": 0.14924, "volume": 45988.0, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.14961, "high": 0.14964, "low": 0.14746, "close": 0.14777, "volume": 152942.0, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.14765, "high": 0.14873, "low": 0.1474, "close": 0.14831, "volume": 29718.0, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.14846, "high": 0.14853, "low": 0.1467, "close": 0.14795, "volume": 37287.0, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.14809, "high": 0.14926, "low": 0.14809, "close": 0.14895, "volume": 46499.0, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.14892, "high": 0.14903, "low": 0.147, "close": 0.14701, "volume": 124628.0, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.14691, "high": 0.14761, "low": 0.14615, "close": 0.14672, "volume": 85864.0, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.14698, "high": 0.14982, "low": 0.14648, "close": 0.14974, "volume": 68689.0, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.14987, "high": 0.15072, "low": 0.14891, "close": 0.15, "volume": 42229.0, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.14975, "high": 0.14997, "low": 0.14691, "close": 0.14877, "volume": 168369.0, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.14871, "high": 0.14872, "low": 0.14727, "close": 0.1487, "volume": 14126.0, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.14873, "high": 0.14944, "low": 0.14852, "close": 0.14852, "volume": 67664.0, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.14918, "high": 0.15055, "low": 0.14829, "close": 0.14865, "volume": 82868.0, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.14865, "high": 0.14872, "low": 0.14639, "close": 0.14683, "volume": 155195.0, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.14667, "high": 0.1471, "low": 0.14363, "close": 0.14423, "volume": 336837.0, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.14415, "high": 0.14447, "low": 0.14246, "close": 0.14304, "volume": 225321.0, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.14299, "high": 0.14349, "low": 0.14219, "close": 0.14262, "volume": 24871.0, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.14267, "high": 0.14351, "low": 0.14228, "close": 0.14344, "volume": 207020.0, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.14346, "high": 0.14518, "low": 0.14346, "close": 0.14518, "volume": 90095.0, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.14522, "high": 0.1468, "low": 0.14522, "close": 0.1468, "volume": 141012.0, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.14686, "high": 0.14746, "low": 0.14598, "close": 0.14721, "volume": 16388.0, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.14716, "high": 0.14802, "low": 0.14629, "close": 0.14802, "volume": 123776.0, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.14802, "high": 0.14888, "low": 0.14715, "close": 0.14715, "volume": 89789.0, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.14737, "high": 0.14824, "low": 0.14715, "close": 0.14784, "volume": 93150.0, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.14794, "high": 0.14877, "low": 0.1473, "close": 0.14732, "volume": 9528.0, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.1475, "high": 0.1475, "low": 0.14537, "close": 0.14602, "volume": 320305.0, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.14628, "high": 0.14653, "low": 0.14525, "close": 0.14576, "volume": 2774.0, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.14567, "high": 0.14567, "low": 0.14424, "close": 0.14552, "volume": 110034.0, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.14554, "high": 0.1457, "low": 0.14365, "close": 0.14369, "volume": 67211.0, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.14411, "high": 0.14664, "low": 0.14347, "close": 0.14605, "volume": 94217.0, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.14587, "high": 0.14797, "low": 0.14586, "close": 0.14762, "volume": 47459.0, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.14732, "high": 0.14774, "low": 0.14559, "close": 0.14756, "volume": 10551.0, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.14774, "high": 0.14875, "low": 0.14711, "close": 0.14775, "volume": 190794.0, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.14773, "high": 0.15008, "low": 0.14773, "close": 0.14871, "volume": 537709.0, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.14883, "high": 0.15033, "low": 0.14781, "close": 0.14782, "volume": 120745.0, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.14777, "high": 0.14894, "low": 0.14739, "close": 0.14865, "volume": 229733.0, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.14898, "high": 0.1496, "low": 0.14898, "close": 0.1496, "volume": 9719.0, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.14959, "high": 0.15018, "low": 0.14934, "close": 0.15009, "volume": 21411.0, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.15016, "high": 0.15088, "low": 0.14988, "close": 0.14994, "volume": 196913.0, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.15045, "high": 0.15143, "low": 0.15007, "close": 0.15024, "volume": 136328.0, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.15028, "high": 0.15405, "low": 0.15009, "close": 0.15314, "volume": 327110.0, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.15323, "high": 0.15357, "low": 0.15116, "close": 0.15215, "volume": 38561.0, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.15215, "high": 0.15215, "low": 0.15057, "close": 0.15118, "volume": 64674.0, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.15129, "high": 0.15129, "low": 0.1492, "close": 0.15079, "volume": 393618.0, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.15045, "high": 0.15087, "low": 0.15026, "close": 0.15026, "volume": 16902.0, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.15047, "high": 0.15072, "low": 0.1499, "close": 0.15059, "volume": 213639.0, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.15077, "high": 0.15172, "low": 0.15057, "close": 0.15113, "volume": 8318.0, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.15129, "high": 0.15129, "low": 0.15034, "close": 0.15111, "volume": 120241.0, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.15129, "high": 0.15236, "low": 0.15116, "close": 0.1523, "volume": 93089.0, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.15243, "high": 0.15371, "low": 0.15149, "close": 0.15221, "volume": 189022.0, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.15242, "high": 0.1526, "low": 0.15154, "close": 0.15154, "volume": 22390.0, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.15201, "high": 0.15201, "low": 0.151, "close": 0.15156, "volume": 85562.0, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.15099, "high": 0.15167, "low": 0.15054, "close": 0.15167, "volume": 5057.0, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.15134, "high": 0.15134, "low": 0.14998, "close": 0.1512, "volume": 157368.0, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.15131, "high": 0.15169, "low": 0.15008, "close": 0.15023, "volume": 237573.0, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.15015, "high": 0.15043, "low": 0.14922, "close": 0.14944, "volume": 347078.0, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.14922, "high": 0.14959, "low": 0.14365, "close": 0.14486, "volume": 886558.0, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.14475, "high": 0.14572, "low": 0.14396, "close": 0.1452, "volume": 189119.0, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.14474, "high": 0.14563, "low": 0.1431, "close": 0.14487, "volume": 221509.0, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.14434, "high": 0.14434, "low": 0.14323, "close": 0.14405, "volume": 15865.0, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.14381, "high": 0.145, "low": 0.14381, "close": 0.14464, "volume": 24827.0, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.14475, "high": 0.14475, "low": 0.14287, "close": 0.14287, "volume": 96470.0, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.14308, "high": 0.14382, "low": 0.14237, "close": 0.14348, "volume": 160171.0, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.14345, "high": 0.14381, "low": 0.14341, "close": 0.14341, "volume": 36714.0, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.14361, "high": 0.14387, "low": 0.14261, "close": 0.1435, "volume": 63301.0, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.14372, "high": 0.14446, "low": 0.14372, "close": 0.14419, "volume": 11198.0, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.14392, "high": 0.14471, "low": 0.14383, "close": 0.14421, "volume": 6958.0, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.14462, "high": 0.14623, "low": 0.14453, "close": 0.14453, "volume": 292233.0, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.14435, "high": 0.14484, "low": 0.14404, "close": 0.14475, "volume": 11041.0, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.14457, "high": 0.14482, "low": 0.14372, "close": 0.14411, "volume": 21719.0, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.14423, "high": 0.14426, "low": 0.14392, "close": 0.14415, "volume": 5308.0, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.14406, "high": 0.14471, "low": 0.14406, "close": 0.14435, "volume": 16530.0, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.14454, "high": 0.14512, "low": 0.14454, "close": 0.14464, "volume": 2418.0, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.1444, "high": 0.14479, "low": 0.14414, "close": 0.14439, "volume": 36536.0, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.14458, "high": 0.14458, "low": 0.14272, "close": 0.14382, "volume": 217723.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.14342, "high": 0.14412, "low": 0.14342, "close": 0.14412, "volume": 11014.0, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.14379, "high": 0.14379, "low": 0.1426, "close": 0.14343, "volume": 10397.0, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.14328, "high": 0.14358, "low": 0.14262, "close": 0.14343, "volume": 14935.0, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.14343, "high": 0.14399, "low": 0.14339, "close": 0.14339, "volume": 10353.0, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.14339, "high": 0.14441, "low": 0.14319, "close": 0.1442, "volume": 73419.0, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.14414, "high": 0.14421, "low": 0.14342, "close": 0.14363, "volume": 6633.0, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.14382, "high": 0.14587, "low": 0.1434, "close": 0.14439, "volume": 62215.0, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.14461, "high": 0.14517, "low": 0.14435, "close": 0.14435, "volume": 40112.0, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.14425, "high": 0.14445, "low": 0.14408, "close": 0.14441, "volume": 26346.0, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.14416, "high": 0.14505, "low": 0.14408, "close": 0.14495, "volume": 195198.0, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.14477, "high": 0.145, "low": 0.14457, "close": 0.1448, "volume": 61952.0, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.14462, "high": 0.14462, "low": 0.14343, "close": 0.14445, "volume": 27612.0, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.14405, "high": 0.14406, "low": 0.14346, "close": 0.14374, "volume": 77834.0, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.14363, "high": 0.14385, "low": 0.14343, "close": 0.14343, "volume": 22078.0, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.14354, "high": 0.14354, "low": 0.14273, "close": 0.14293, "volume": 41286.0, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.14298, "high": 0.14414, "low": 0.14287, "close": 0.14401, "volume": 59350.0, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.14423, "high": 0.14435, "low": 0.14355, "close": 0.14355, "volume": 14579.0, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.14354, "high": 0.14383, "low": 0.14319, "close": 0.14383, "volume": 6782.0, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.14359, "high": 0.14363, "low": 0.14341, "close": 0.14358, "volume": 977.0, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.14347, "high": 0.1441, "low": 0.14347, "close": 0.1441, "volume": 8524.0, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.14406, "high": 0.14406, "low": 0.14359, "close": 0.14359, "volume": 391.0, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.14359, "high": 0.14383, "low": 0.14317, "close": 0.14317, "volume": 4296.0, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.1433, "high": 0.1433, "low": 0.1397, "close": 0.14014, "volume": 448094.0, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.14022, "high": 0.14145, "low": 0.13983, "close": 0.14093, "volume": 109716.0, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.14057, "high": 0.1411, "low": 0.14029, "close": 0.1411, "volume": 21814.0, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.14117, "high": 0.14428, "low": 0.14117, "close": 0.14306, "volume": 70523.0, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.14317, "high": 0.14357, "low": 0.14291, "close": 0.14335, "volume": 6818.0, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.14342, "high": 0.14347, "low": 0.14237, "close": 0.14258, "volume": 33556.0, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.14262, "high": 0.1429, "low": 0.14237, "close": 0.14264, "volume": 3109.0, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.14302, "high": 0.14302, "low": 0.14255, "close": 0.14257, "volume": 9400.0, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.14255, "high": 0.14354, "low": 0.14204, "close": 0.14302, "volume": 24886.0, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.14304, "high": 0.14417, "low": 0.14241, "close": 0.14242, "volume": 31592.0, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.1423, "high": 0.14249, "low": 0.14169, "close": 0.14223, "volume": 6273.0, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.14227, "high": 0.14239, "low": 0.14117, "close": 0.14117, "volume": 3531.0, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.14105, "high": 0.14122, "low": 0.14057, "close": 0.14096, "volume": 51694.0, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.14086, "high": 0.14126, "low": 0.14084, "close": 0.14125, "volume": 55752.0, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.14112, "high": 0.14137, "low": 0.14027, "close": 0.14082, "volume": 27506.0, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.14062, "high": 0.14116, "low": 0.14062, "close": 0.14101, "volume": 62908.0, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.14131, "high": 0.14144, "low": 0.14118, "close": 0.14118, "volume": 1003.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.14144, "high": 0.14257, "low": 0.14144, "close": 0.14182, "volume": 25947.0, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.1418, "high": 0.1418, "low": 0.13949, "close": 0.14024, "volume": 43862.0, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.14021, "high": 0.14076, "low": 0.13606, "close": 0.13705, "volume": 357304.0, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.13724, "high": 0.13747, "low": 0.13597, "close": 0.13747, "volume": 248293.0, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.13747, "high": 0.1379, "low": 0.13638, "close": 0.13699, "volume": 89961.0, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.13699, "high": 0.13761, "low": 0.13681, "close": 0.1371, "volume": 175943.0, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.13749, "high": 0.1408, "low": 0.13749, "close": 0.14062, "volume": 26797.0, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.1409, "high": 0.14333, "low": 0.14024, "close": 0.14287, "volume": 110673.0, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.14277, "high": 0.14527, "low": 0.14277, "close": 0.14452, "volume": 343048.0, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.14469, "high": 0.14504, "low": 0.14423, "close": 0.1446, "volume": 261956.0, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.14425, "high": 0.14425, "low": 0.14196, "close": 0.14333, "volume": 33220.0, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.14342, "high": 0.14354, "low": 0.14225, "close": 0.14317, "volume": 3773.0, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.14302, "high": 0.14501, "low": 0.14241, "close": 0.14498, "volume": 48045.0, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.14505, "high": 0.14854, "low": 0.14471, "close": 0.1471, "volume": 143891.0, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.14751, "high": 0.15368, "low": 0.14751, "close": 0.14999, "volume": 996668.0, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.15045, "high": 0.15294, "low": 0.1502, "close": 0.15239, "volume": 382962.0, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.15257, "high": 0.15714, "low": 0.15244, "close": 0.15509, "volume": 1187421.0, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.15516, "high": 0.15535, "low": 0.1504, "close": 0.15085, "volume": 461103.0, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.15086, "high": 0.15093, "low": 0.14798, "close": 0.14914, "volume": 518123.0, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.14918, "high": 0.15146, "low": 0.14918, "close": 0.15051, "volume": 125624.0, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.15062, "high": 0.15087, "low": 0.15017, "close": 0.15054, "volume": 230705.0, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.15054, "high": 0.15054, "low": 0.14877, "close": 0.14919, "volume": 71828.0, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.14961, "high": 0.14963, "low": 0.14766, "close": 0.14829, "volume": 83999.0, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.14853, "high": 0.1488, "low": 0.14829, "close": 0.14854, "volume": 64549.0, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.14843, "high": 0.14997, "low": 0.14761, "close": 0.14828, "volume": 161936.0, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.14804, "high": 0.14968, "low": 0.14803, "close": 0.1483, "volume": 6710.0, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.14831, "high": 0.14914, "low": 0.14724, "close": 0.14892, "volume": 73693.0, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.14897, "high": 0.15045, "low": 0.14891, "close": 0.15016, "volume": 120769.0, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.1502, "high": 0.15129, "low": 0.14961, "close": 0.14995, "volume": 136267.0, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.15032, "high": 0.15167, "low": 0.15032, "close": 0.15113, "volume": 40020.0, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.15087, "high": 0.15095, "low": 0.14634, "close": 0.15029, "volume": 293320.0, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.15028, "high": 0.15272, "low": 0.15022, "close": 0.15253, "volume": 357281.0, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.15231, "high": 0.15231, "low": 0.15008, "close": 0.15109, "volume": 146328.0, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.15045, "high": 0.15118, "low": 0.14941, "close": 0.14956, "volume": 29457.0, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.14969, "high": 0.14969, "low": 0.14801, "close": 0.14834, "volume": 115669.0, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.14878, "high": 0.1523, "low": 0.14872, "close": 0.1522, "volume": 169997.0, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.15218, "high": 0.15507, "low": 0.15052, "close": 0.15142, "volume": 460806.0, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.15094, "high": 0.154, "low": 0.14907, "close": 0.14953, "volume": 145461.0, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.1495, "high": 0.1513, "low": 0.14628, "close": 0.1496, "volume": 193317.0, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.14919, "high": 0.15003, "low": 0.14737, "close": 0.14803, "volume": 199345.0, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.14804, "high": 0.14804, "low": 0.14538, "close": 0.14608, "volume": 361498.0, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.14563, "high": 0.14669, "low": 0.14488, "close": 0.14601, "volume": 111595.0, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.14628, "high": 0.14721, "low": 0.14543, "close": 0.1464, "volume": 56538.0, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.1463, "high": 0.14706, "low": 0.14615, "close": 0.14615, "volume": 172938.0, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.14597, "high": 0.14737, "low": 0.14545, "close": 0.14549, "volume": 100597.0, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.14537, "high": 0.14626, "low": 0.14525, "close": 0.14617, "volume": 183898.0, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.1461, "high": 0.14637, "low": 0.14476, "close": 0.14566, "volume": 85051.0, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.14515, "high": 0.14552, "low": 0.14445, "close": 0.14546, "volume": 97693.0, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.14554, "high": 0.14703, "low": 0.14554, "close": 0.14572, "volume": 215201.0, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.14628, "high": 0.14698, "low": 0.14609, "close": 0.14681, "volume": 11851.0, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.14614, "high": 0.14687, "low": 0.14614, "close": 0.14625, "volume": 8105.0, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.14655, "high": 0.14685, "low": 0.14627, "close": 0.14656, "volume": 38487.0, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.14627, "high": 0.14627, "low": 0.14543, "close": 0.14587, "volume": 46739.0, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.14546, "high": 0.14573, "low": 0.14541, "close": 0.14573, "volume": 168320.0, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.14587, "high": 0.14787, "low": 0.14587, "close": 0.14653, "volume": 141985.0, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.1471, "high": 0.14944, "low": 0.1471, "close": 0.14944, "volume": 256897.0, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.14948, "high": 0.14988, "low": 0.14825, "close": 0.14918, "volume": 307015.0, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.14877, "high": 0.1518, "low": 0.14791, "close": 0.15045, "volume": 197439.0, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.15043, "high": 0.15087, "low": 0.14907, "close": 0.15022, "volume": 42900.0, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.15045, "high": 0.15088, "low": 0.14829, "close": 0.14922, "volume": 28962.0, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.14936, "high": 0.15404, "low": 0.14812, "close": 0.1518, "volume": 896668.0, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.15215, "high": 0.1536, "low": 0.15111, "close": 0.15164, "volume": 250483.0, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.15166, "high": 0.15275, "low": 0.15102, "close": 0.15275, "volume": 35068.0, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.15266, "high": 0.154, "low": 0.15124, "close": 0.15137, "volume": 118901.0, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.15164, "high": 0.15209, "low": 0.14997, "close": 0.15006, "volume": 197402.0, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.15014, "high": 0.151, "low": 0.14976, "close": 0.15049, "volume": 236592.0, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.15086, "high": 0.15379, "low": 0.15086, "close": 0.1534, "volume": 115524.0, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.15332, "high": 0.15382, "low": 0.15225, "close": 0.15354, "volume": 91655.0, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.15354, "high": 0.15606, "low": 0.15305, "close": 0.15606, "volume": 907661.0, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.15612, "high": 0.1568, "low": 0.15521, "close": 0.15579, "volume": 313017.0, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.15575, "high": 0.15604, "low": 0.15471, "close": 0.155, "volume": 242775.0, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.15516, "high": 0.15645, "low": 0.15494, "close": 0.15494, "volume": 447189.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.15494, "high": 0.15659, "low": 0.15436, "close": 0.15449, "volume": 291601.0, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.15436, "high": 0.15458, "low": 0.1537, "close": 0.15423, "volume": 67163.0, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.15444, "high": 0.15604, "low": 0.15444, "close": 0.15525, "volume": 38849.0, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.15523, "high": 0.15912, "low": 0.15501, "close": 0.15801, "volume": 364229.0, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.15765, "high": 0.15765, "low": 0.15622, "close": 0.15667, "volume": 47143.0, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.15645, "high": 0.15665, "low": 0.1556, "close": 0.15592, "volume": 119240.0, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.1556, "high": 0.15645, "low": 0.15546, "close": 0.15558, "volume": 92038.0, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.15601, "high": 0.15654, "low": 0.15552, "close": 0.15609, "volume": 21078.0, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.15619, "high": 0.15619, "low": 0.15486, "close": 0.15507, "volume": 34603.0, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.15536, "high": 0.15614, "low": 0.15516, "close": 0.15595, "volume": 98726.0, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.15586, "high": 0.15587, "low": 0.15443, "close": 0.15444, "volume": 71317.0, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.15474, "high": 0.15516, "low": 0.15428, "close": 0.15505, "volume": 45757.0, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.15519, "high": 0.15545, "low": 0.15258, "close": 0.15301, "volume": 119360.0, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.15305, "high": 0.15344, "low": 0.15219, "close": 0.15287, "volume": 207873.0, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.15314, "high": 0.15314, "low": 0.14965, "close": 0.1498, "volume": 287290.0, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.15005, "high": 0.15177, "low": 0.14949, "close": 0.15177, "volume": 24571.0, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.15135, "high": 0.15151, "low": 0.15052, "close": 0.1512, "volume": 4587.0, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.15126, "high": 0.15169, "low": 0.14987, "close": 0.1511, "volume": 271400.0, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.15095, "high": 0.15129, "low": 0.15038, "close": 0.15076, "volume": 98696.0, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.15057, "high": 0.15099, "low": 0.1497, "close": 0.14996, "volume": 57237.0, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.14975, "high": 0.1498, "low": 0.14877, "close": 0.14966, "volume": 95244.0, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.1495, "high": 0.15051, "low": 0.14941, "close": 0.15022, "volume": 14523.0, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.15003, "high": 0.15003, "low": 0.1494, "close": 0.14977, "volume": 10317.0, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.1498, "high": 0.14983, "low": 0.14928, "close": 0.14968, "volume": 5742.0, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.14979, "high": 0.15072, "low": 0.14951, "close": 0.15069, "volume": 196001.0, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.15056, "high": 0.15076, "low": 0.14961, "close": 0.1504, "volume": 16691.0, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.1504, "high": 0.1504, "low": 0.1495, "close": 0.14964, "volume": 179947.0, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.14986, "high": 0.15101, "low": 0.14981, "close": 0.1507, "volume": 12546.0, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.1507, "high": 0.1507, "low": 0.14948, "close": 0.1497, "volume": 293084.0, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.14963, "high": 0.15017, "low": 0.14963, "close": 0.14998, "volume": 44859.0, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.15019, "high": 0.1515, "low": 0.14973, "close": 0.15143, "volume": 197434.0, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.15158, "high": 0.15378, "low": 0.15158, "close": 0.15322, "volume": 448132.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.15379, "high": 0.15396, "low": 0.15245, "close": 0.15245, "volume": 42141.0, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.15254, "high": 0.1535, "low": 0.15254, "close": 0.15299, "volume": 26597.0, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.15258, "high": 0.15313, "low": 0.15204, "close": 0.15313, "volume": 7370.0, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.15258, "high": 0.15289, "low": 0.15215, "close": 0.15215, "volume": 167201.0, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.15207, "high": 0.15371, "low": 0.15146, "close": 0.15349, "volume": 16904.0, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.15347, "high": 0.15347, "low": 0.15127, "close": 0.15151, "volume": 58870.0, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.15215, "high": 0.1535, "low": 0.15192, "close": 0.1535, "volume": 96107.0, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.1535, "high": 0.15617, "low": 0.15301, "close": 0.15554, "volume": 117512.0, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.1558, "high": 0.15657, "low": 0.15452, "close": 0.15454, "volume": 144366.0, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.15451, "high": 0.15541, "low": 0.154, "close": 0.15422, "volume": 21904.0, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.154, "high": 0.154, "low": 0.15275, "close": 0.15387, "volume": 173975.0, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.15385, "high": 0.15399, "low": 0.153, "close": 0.15399, "volume": 335386.0, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.15405, "high": 0.15495, "low": 0.15405, "close": 0.15495, "volume": 228415.0, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.15491, "high": 0.15604, "low": 0.15491, "close": 0.15573, "volume": 166394.0, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.15516, "high": 0.1558, "low": 0.15472, "close": 0.15544, "volume": 96309.0, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.15554, "high": 0.1558, "low": 0.15508, "close": 0.15524, "volume": 14698.0, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.15523, "high": 0.15557, "low": 0.1544, "close": 0.15512, "volume": 92147.0, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.15515, "high": 0.15552, "low": 0.15432, "close": 0.15552, "volume": 31657.0, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.15556, "high": 0.15649, "low": 0.15526, "close": 0.15567, "volume": 85001.0, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.15563, "high": 0.15619, "low": 0.15528, "close": 0.15601, "volume": 41868.0, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.15601, "high": 0.15653, "low": 0.1556, "close": 0.15578, "volume": 70715.0, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.15559, "high": 0.15559, "low": 0.15429, "close": 0.15429, "volume": 15770.0, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.15451, "high": 0.15472, "low": 0.15425, "close": 0.15472, "volume": 23204.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.1544, "high": 0.15484, "low": 0.1544, "close": 0.1545, "volume": 8155.0, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.1545, "high": 0.15545, "low": 0.1545, "close": 0.15532, "volume": 21715.0, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.15509, "high": 0.15559, "low": 0.15485, "close": 0.15559, "volume": 13239.0, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.15521, "high": 0.15601, "low": 0.15506, "close": 0.1552, "volume": 76907.0, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.15584, "high": 0.15631, "low": 0.15581, "close": 0.1562, "volume": 7630.0, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.1556, "high": 0.1556, "low": 0.15372, "close": 0.15378, "volume": 192158.0, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.15371, "high": 0.15384, "low": 0.15218, "close": 0.15226, "volume": 261584.0, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.15218, "high": 0.15287, "low": 0.1514, "close": 0.15165, "volume": 150814.0, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.15196, "high": 0.15283, "low": 0.15178, "close": 0.15283, "volume": 4876.0, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.15286, "high": 0.1535, "low": 0.15228, "close": 0.15235, "volume": 31325.0, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.15242, "high": 0.15328, "low": 0.15224, "close": 0.15224, "volume": 22216.0, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.15274, "high": 0.15274, "low": 0.15232, "close": 0.15259, "volume": 10122.0, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.15246, "high": 0.15301, "low": 0.15238, "close": 0.15301, "volume": 40980.0, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.15299, "high": 0.15384, "low": 0.15283, "close": 0.15376, "volume": 235065.0, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.15368, "high": 0.15395, "low": 0.15279, "close": 0.15305, "volume": 8070.0, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.15297, "high": 0.15332, "low": 0.15264, "close": 0.15264, "volume": 18420.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.15263, "high": 0.15309, "low": 0.15263, "close": 0.15309, "volume": 3303.0, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.15284, "high": 0.15331, "low": 0.15272, "close": 0.153, "volume": 41316.0, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.15327, "high": 0.15399, "low": 0.15327, "close": 0.15399, "volume": 6358.0, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.15404, "high": 0.15594, "low": 0.154, "close": 0.15582, "volume": 525428.0, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.15567, "high": 0.15574, "low": 0.155, "close": 0.15574, "volume": 210284.0, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.15514, "high": 0.15594, "low": 0.15459, "close": 0.15582, "volume": 177764.0, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.15581, "high": 0.15595, "low": 0.15467, "close": 0.15468, "volume": 26811.0, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.15469, "high": 0.15507, "low": 0.1534, "close": 0.15363, "volume": 81710.0, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.15374, "high": 0.15444, "low": 0.15332, "close": 0.15384, "volume": 15130.0, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.15369, "high": 0.15385, "low": 0.15258, "close": 0.15285, "volume": 184440.0, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.15293, "high": 0.15293, "low": 0.15219, "close": 0.1527, "volume": 11632.0, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.15294, "high": 0.15387, "low": 0.15258, "close": 0.15264, "volume": 40039.0, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.15252, "high": 0.15252, "low": 0.15129, "close": 0.15244, "volume": 32206.0, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.15214, "high": 0.15214, "low": 0.14926, "close": 0.14926, "volume": 108827.0, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.14963, "high": 0.15078, "low": 0.14914, "close": 0.15078, "volume": 39290.0, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.15048, "high": 0.15117, "low": 0.14995, "close": 0.15037, "volume": 9586.0, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.14987, "high": 0.1506, "low": 0.14946, "close": 0.15016, "volume": 85163.0, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.15043, "high": 0.15043, "low": 0.14914, "close": 0.14919, "volume": 74858.0, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.14961, "high": 0.15037, "low": 0.14961, "close": 0.15037, "volume": 49229.0, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.15045, "high": 0.15055, "low": 0.14974, "close": 0.14978, "volume": 3627.0, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.14986, "high": 0.15014, "low": 0.14877, "close": 0.14902, "volume": 79212.0, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.14892, "high": 0.14931, "low": 0.1488, "close": 0.14911, "volume": 196434.0, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.14909, "high": 0.14921, "low": 0.14765, "close": 0.14899, "volume": 254925.0, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.14907, "high": 0.14957, "low": 0.14907, "close": 0.1494, "volume": 39021.0, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.14935, "high": 0.14936, "low": 0.14878, "close": 0.1492, "volume": 12705.0, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.14928, "high": 0.15003, "low": 0.14853, "close": 0.1497, "volume": 31683.0, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.14961, "high": 0.1498, "low": 0.14791, "close": 0.1498, "volume": 19305.0, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.14987, "high": 0.1517, "low": 0.14987, "close": 0.15123, "volume": 160742.0, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.15162, "high": 0.15162, "low": 0.15105, "close": 0.15125, "volume": 51017.0, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.15087, "high": 0.15266, "low": 0.15087, "close": 0.15234, "volume": 19349.0, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.15256, "high": 0.15309, "low": 0.1519, "close": 0.15216, "volume": 279758.0, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.15212, "high": 0.15217, "low": 0.14898, "close": 0.14901, "volume": 395609.0, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.14949, "high": 0.15121, "low": 0.14949, "close": 0.15103, "volume": 76365.0, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.15126, "high": 0.15184, "low": 0.15126, "close": 0.15144, "volume": 3906.0, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.15156, "high": 0.15183, "low": 0.15129, "close": 0.15129, "volume": 31121.0, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.15107, "high": 0.15253, "low": 0.15107, "close": 0.15199, "volume": 587957.0, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.15191, "high": 0.15233, "low": 0.15074, "close": 0.15076, "volume": 30885.0, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.15103, "high": 0.15154, "low": 0.15052, "close": 0.15096, "volume": 58622.0, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.15129, "high": 0.15211, "low": 0.15108, "close": 0.15193, "volume": 20429.0, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.15186, "high": 0.15186, "low": 0.15073, "close": 0.15129, "volume": 36132.0, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.15144, "high": 0.15294, "low": 0.15144, "close": 0.15216, "volume": 271659.0, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.15258, "high": 0.15387, "low": 0.15214, "close": 0.15242, "volume": 79714.0, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.15221, "high": 0.15379, "low": 0.15177, "close": 0.15324, "volume": 217580.0, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.15324, "high": 0.15356, "low": 0.15294, "close": 0.15337, "volume": 76678.0, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.15333, "high": 0.15761, "low": 0.15301, "close": 0.15756, "volume": 669387.0, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.15759, "high": 0.15862, "low": 0.15588, "close": 0.15822, "volume": 621166.0, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.15736, "high": 0.15972, "low": 0.1562, "close": 0.15965, "volume": 405316.0, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.15975, "high": 0.16488, "low": 0.15948, "close": 0.16194, "volume": 920052.0, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.16191, "high": 0.16608, "low": 0.1615, "close": 0.16551, "volume": 675700.0, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.16551, "high": 0.16699, "low": 0.16374, "close": 0.16404, "volume": 333361.0, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.16412, "high": 0.16428, "low": 0.16075, "close": 0.16331, "volume": 315670.0, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.16343, "high": 0.16356, "low": 0.16222, "close": 0.16273, "volume": 20100.0, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.16287, "high": 0.1642, "low": 0.16268, "close": 0.16353, "volume": 84548.0, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.16377, "high": 0.16401, "low": 0.16141, "close": 0.16141, "volume": 90837.0, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.16141, "high": 0.16252, "low": 0.1609, "close": 0.16252, "volume": 30204.0, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.16252, "high": 0.16339, "low": 0.16252, "close": 0.1627, "volume": 101373.0, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.16304, "high": 0.16339, "low": 0.16217, "close": 0.16317, "volume": 49839.0, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.16318, "high": 0.16464, "low": 0.16318, "close": 0.16464, "volume": 201588.0, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.16465, "high": 0.16465, "low": 0.16301, "close": 0.16394, "volume": 53320.0, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.16365, "high": 0.16474, "low": 0.16348, "close": 0.1638, "volume": 10252.0, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.16357, "high": 0.16511, "low": 0.16329, "close": 0.16423, "volume": 52038.0, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.16401, "high": 0.16886, "low": 0.16365, "close": 0.16886, "volume": 237502.0, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.1689, "high": 0.17166, "low": 0.16626, "close": 0.16876, "volume": 575568.0, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.16937, "high": 0.17315, "low": 0.1693, "close": 0.16984, "volume": 900342.0, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.16973, "high": 0.17106, "low": 0.16555, "close": 0.16625, "volume": 1133008.0, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.16622, "high": 0.16927, "low": 0.16514, "close": 0.16814, "volume": 670841.0, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.16796, "high": 0.16957, "low": 0.167, "close": 0.16881, "volume": 376953.0, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.16914, "high": 0.16998, "low": 0.1672, "close": 0.16787, "volume": 67525.0, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.1674, "high": 0.16775, "low": 0.16311, "close": 0.16414, "volume": 483512.0, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.16435, "high": 0.167, "low": 0.16435, "close": 0.16643, "volume": 61544.0, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.16667, "high": 0.16667, "low": 0.16467, "close": 0.16589, "volume": 140973.0, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.16591, "high": 0.1708, "low": 0.16591, "close": 0.16992, "volume": 301048.0, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.16986, "high": 0.17103, "low": 0.16893, "close": 0.1704, "volume": 321172.0, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.17038, "high": 0.17319, "low": 0.17017, "close": 0.17064, "volume": 600743.0, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.17058, "high": 0.17241, "low": 0.1702, "close": 0.17128, "volume": 178763.0, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.17116, "high": 0.17417, "low": 0.1709, "close": 0.17176, "volume": 384320.0, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.17159, "high": 0.17184, "low": 0.17059, "close": 0.17084, "volume": 68020.0, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.17051, "high": 0.17051, "low": 0.16618, "close": 0.16735, "volume": 205136.0, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.16743, "high": 0.16853, "low": 0.16678, "close": 0.16803, "volume": 28113.0, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.16816, "high": 0.16886, "low": 0.16816, "close": 0.16871, "volume": 4728.0, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.1689, "high": 0.16948, "low": 0.16775, "close": 0.16844, "volume": 8664.0, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.16782, "high": 0.16978, "low": 0.16751, "close": 0.16923, "volume": 4819.0, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.16876, "high": 0.16876, "low": 0.16705, "close": 0.16705, "volume": 55330.0, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.16697, "high": 0.16832, "low": 0.1667, "close": 0.16808, "volume": 32035.0, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.16834, "high": 0.16923, "low": 0.16537, "close": 0.16537, "volume": 46064.0, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.16532, "high": 0.16654, "low": 0.16172, "close": 0.16245, "volume": 286548.0, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.16273, "high": 0.16424, "low": 0.16249, "close": 0.16387, "volume": 26956.0, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.16441, "high": 0.16641, "low": 0.16319, "close": 0.16593, "volume": 182534.0, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.16575, "high": 0.17067, "low": 0.1654, "close": 0.17008, "volume": 147953.0, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.1697, "high": 0.1697, "low": 0.16653, "close": 0.16775, "volume": 144010.0, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.16775, "high": 0.16833, "low": 0.16549, "close": 0.16594, "volume": 68305.0, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.16594, "high": 0.16594, "low": 0.16389, "close": 0.16508, "volume": 149916.0, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.16504, "high": 0.16614, "low": 0.16504, "close": 0.16515, "volume": 66718.0, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.16559, "high": 0.16688, "low": 0.16509, "close": 0.16625, "volume": 20515.0, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.16549, "high": 0.16829, "low": 0.16475, "close": 0.16771, "volume": 70587.0, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.16735, "high": 0.16757, "low": 0.16609, "close": 0.16612, "volume": 26670.0, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.16632, "high": 0.16632, "low": 0.16536, "close": 0.16632, "volume": 25502.0, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.16637, "high": 0.16735, "low": 0.16572, "close": 0.16677, "volume": 127760.0, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.16675, "high": 0.16684, "low": 0.16432, "close": 0.16673, "volume": 131775.0, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.16657, "high": 0.16755, "low": 0.16642, "close": 0.16646, "volume": 116866.0, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.16682, "high": 0.16755, "low": 0.16654, "close": 0.16746, "volume": 16166.0, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.16709, "high": 0.16727, "low": 0.16571, "close": 0.16701, "volume": 158060.0, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.16685, "high": 0.16717, "low": 0.16597, "close": 0.16597, "volume": 8446.0, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.16612, "high": 0.16665, "low": 0.1653, "close": 0.16665, "volume": 16868.0, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.16625, "high": 0.16768, "low": 0.16574, "close": 0.16735, "volume": 25057.0, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.16688, "high": 0.16775, "low": 0.16661, "close": 0.16686, "volume": 16960.0, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.16706, "high": 0.16782, "low": 0.16599, "close": 0.16599, "volume": 76904.0, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.16597, "high": 0.16672, "low": 0.16511, "close": 0.16525, "volume": 37692.0, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.16595, "high": 0.16903, "low": 0.16595, "close": 0.16903, "volume": 61901.0, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.16889, "high": 0.16923, "low": 0.16263, "close": 0.16433, "volume": 193147.0, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.16399, "high": 0.16503, "low": 0.15656, "close": 0.15904, "volume": 882018.0, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.15911, "high": 0.16054, "low": 0.15775, "close": 0.1579, "volume": 67130.0, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.15787, "high": 0.16008, "low": 0.1578, "close": 0.15958, "volume": 151742.0, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.1597, "high": 0.16028, "low": 0.15933, "close": 0.15958, "volume": 17954.0, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.15994, "high": 0.16134, "low": 0.1592, "close": 0.1592, "volume": 121295.0, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.15918, "high": 0.15918, "low": 0.15659, "close": 0.15858, "volume": 514768.0, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.15852, "high": 0.15918, "low": 0.15772, "close": 0.15772, "volume": 47050.0, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.15747, "high": 0.15769, "low": 0.15287, "close": 0.15757, "volume": 809539.0, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.15779, "high": 0.16168, "low": 0.15638, "close": 0.16168, "volume": 805501.0, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.16171, "high": 0.16188, "low": 0.15891, "close": 0.15958, "volume": 81538.0, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.15925, "high": 0.15974, "low": 0.15858, "close": 0.15958, "volume": 143045.0, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.15966, "high": 0.15966, "low": 0.15821, "close": 0.15928, "volume": 46409.0, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.15914, "high": 0.15914, "low": 0.15832, "close": 0.15904, "volume": 13650.0, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.15933, "high": 0.15979, "low": 0.15853, "close": 0.15974, "volume": 70444.0, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.15952, "high": 0.16015, "low": 0.15936, "close": 0.15962, "volume": 35049.0, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.15953, "high": 0.15976, "low": 0.15856, "close": 0.15856, "volume": 135439.0, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.15848, "high": 0.17036, "low": 0.15618, "close": 0.16641, "volume": 1658345.0, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.16688, "high": 0.16704, "low": 0.1567, "close": 0.15687, "volume": 339779.0, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.15667, "high": 0.15948, "low": 0.15531, "close": 0.15799, "volume": 757514.0, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.15868, "high": 0.15892, "low": 0.15649, "close": 0.15884, "volume": 45353.0, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.15884, "high": 0.15893, "low": 0.15743, "close": 0.15868, "volume": 21754.0, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.15875, "high": 0.16067, "low": 0.15873, "close": 0.16061, "volume": 18678.0, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.1607, "high": 0.16368, "low": 0.1607, "close": 0.16343, "volume": 106107.0, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.16284, "high": 0.1654, "low": 0.16182, "close": 0.16335, "volume": 449056.0, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.1635, "high": 0.16613, "low": 0.16263, "close": 0.16335, "volume": 260069.0, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.16343, "high": 0.16578, "low": 0.16258, "close": 0.16572, "volume": 154846.0, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.16556, "high": 0.173, "low": 0.1655, "close": 0.16668, "volume": 1370820.0, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.16644, "high": 0.16743, "low": 0.16411, "close": 0.16483, "volume": 119721.0, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.16457, "high": 0.16557, "low": 0.16384, "close": 0.16527, "volume": 79147.0, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.1651, "high": 0.16694, "low": 0.16401, "close": 0.16418, "volume": 119549.0, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.16448, "high": 0.16571, "low": 0.16448, "close": 0.16571, "volume": 42693.0, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.16572, "high": 0.16616, "low": 0.16416, "close": 0.16449, "volume": 107081.0, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.16411, "high": 0.1655, "low": 0.16318, "close": 0.16369, "volume": 492878.0, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.16319, "high": 0.16387, "low": 0.16275, "close": 0.16383, "volume": 88730.0, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.1638, "high": 0.16452, "low": 0.16326, "close": 0.16386, "volume": 24549.0, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.16389, "high": 0.16445, "low": 0.16293, "close": 0.16304, "volume": 6388.0, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.16298, "high": 0.16375, "low": 0.16282, "close": 0.16306, "volume": 75355.0, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.16296, "high": 0.16384, "low": 0.16296, "close": 0.16361, "volume": 36691.0, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.16365, "high": 0.1641, "low": 0.16358, "close": 0.164, "volume": 67814.0, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.16411, "high": 0.16479, "low": 0.16411, "close": 0.16469, "volume": 10136.0, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.16411, "high": 0.16503, "low": 0.16377, "close": 0.16503, "volume": 4724.0, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.16514, "high": 0.16532, "low": 0.16397, "close": 0.16438, "volume": 11958.0, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.16399, "high": 0.16589, "low": 0.16394, "close": 0.16573, "volume": 13989.0, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.16579, "high": 0.16694, "low": 0.16549, "close": 0.166, "volume": 59520.0, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.16641, "high": 0.16876, "low": 0.16641, "close": 0.16829, "volume": 445663.0, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.16814, "high": 0.16969, "low": 0.16764, "close": 0.16911, "volume": 35064.0, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.16876, "high": 0.1696, "low": 0.16688, "close": 0.16688, "volume": 96639.0, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.16707, "high": 0.16753, "low": 0.16589, "close": 0.16641, "volume": 220289.0, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.16631, "high": 0.1665, "low": 0.16488, "close": 0.1649, "volume": 30669.0, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.16539, "high": 0.16573, "low": 0.16438, "close": 0.16549, "volume": 96745.0, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.16576, "high": 0.16866, "low": 0.16576, "close": 0.16681, "volume": 161652.0, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.16685, "high": 0.16896, "low": 0.16685, "close": 0.16849, "volume": 72621.0, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.16782, "high": 0.16934, "low": 0.16782, "close": 0.16916, "volume": 135228.0, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.16916, "high": 0.17015, "low": 0.16861, "close": 0.16932, "volume": 380816.0, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.16932, "high": 0.17038, "low": 0.16928, "close": 0.16972, "volume": 56481.0, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.16977, "high": 0.17034, "low": 0.16867, "close": 0.1701, "volume": 70036.0, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.17011, "high": 0.17034, "low": 0.16923, "close": 0.16955, "volume": 30716.0, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.16985, "high": 0.16985, "low": 0.16887, "close": 0.16887, "volume": 11188.0, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.1697, "high": 0.1738, "low": 0.1697, "close": 0.17341, "volume": 154425.0, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.17379, "high": 0.174, "low": 0.17117, "close": 0.17144, "volume": 261018.0, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.17164, "high": 0.17235, "low": 0.17106, "close": 0.1722, "volume": 67554.0, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.17226, "high": 0.17235, "low": 0.16964, "close": 0.17017, "volume": 66808.0, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.16998, "high": 0.17456, "low": 0.16975, "close": 0.17361, "volume": 91568.0, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.17357, "high": 0.17357, "low": 0.172, "close": 0.17275, "volume": 47492.0, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.17219, "high": 0.17219, "low": 0.17125, "close": 0.17197, "volume": 21236.0, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.172, "high": 0.172, "low": 0.17097, "close": 0.17139, "volume": 43043.0, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.17153, "high": 0.17275, "low": 0.17153, "close": 0.17248, "volume": 45494.0, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.17229, "high": 0.17261, "low": 0.17031, "close": 0.17084, "volume": 37792.0, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.17105, "high": 0.17105, "low": 0.16901, "close": 0.16912, "volume": 48852.0, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.16949, "high": 0.17012, "low": 0.16916, "close": 0.16991, "volume": 33014.0, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.17011, "high": 0.17085, "low": 0.17011, "close": 0.17017, "volume": 3397.0, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.17065, "high": 0.17065, "low": 0.16904, "close": 0.16904, "volume": 110862.0, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.16901, "high": 0.16904, "low": 0.16735, "close": 0.16735, "volume": 80696.0, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.16782, "high": 0.16939, "low": 0.16782, "close": 0.16914, "volume": 156176.0, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.16939, "high": 0.16939, "low": 0.1661, "close": 0.16721, "volume": 60781.0, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.16724, "high": 0.16779, "low": 0.16661, "close": 0.1672, "volume": 18864.0, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.16723, "high": 0.16796, "low": 0.16706, "close": 0.16759, "volume": 29742.0, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.168, "high": 0.16801, "low": 0.16717, "close": 0.16751, "volume": 3771.0, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.16782, "high": 0.1683, "low": 0.16771, "close": 0.1683, "volume": 5177.0, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.16812, "high": 0.16827, "low": 0.16732, "close": 0.16735, "volume": 65398.0, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.16727, "high": 0.16727, "low": 0.16561, "close": 0.16713, "volume": 112505.0, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.16714, "high": 0.16734, "low": 0.16671, "close": 0.16679, "volume": 186633.0, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.16678, "high": 0.16678, "low": 0.16599, "close": 0.16618, "volume": 10331.0, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.16642, "high": 0.16801, "low": 0.16642, "close": 0.1676, "volume": 17178.0, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.16785, "high": 0.16826, "low": 0.16683, "close": 0.16809, "volume": 15979.0, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.16787, "high": 0.16865, "low": 0.16718, "close": 0.16746, "volume": 178363.0, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.16724, "high": 0.16756, "low": 0.16623, "close": 0.16635, "volume": 56787.0, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.16635, "high": 0.167, "low": 0.16579, "close": 0.16581, "volume": 90535.0, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.16582, "high": 0.16583, "low": 0.16433, "close": 0.16557, "volume": 144113.0, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.16534, "high": 0.16582, "low": 0.16471, "close": 0.16471, "volume": 24709.0, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.16508, "high": 0.1658, "low": 0.16504, "close": 0.1658, "volume": 3600.0, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.16591, "high": 0.16684, "low": 0.16545, "close": 0.16545, "volume": 2851.0, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.16593, "high": 0.16756, "low": 0.1648, "close": 0.167, "volume": 88391.0, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.16688, "high": 0.1675, "low": 0.16637, "close": 0.1668, "volume": 2290.0, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.16727, "high": 0.16801, "low": 0.16659, "close": 0.16757, "volume": 8302.0, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.16784, "high": 0.16934, "low": 0.1674, "close": 0.16896, "volume": 71526.0, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.16939, "high": 0.1698, "low": 0.16857, "close": 0.16966, "volume": 161106.0, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.16982, "high": 0.17325, "low": 0.16951, "close": 0.17197, "volume": 331067.0, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.172, "high": 0.17286, "low": 0.1714, "close": 0.17237, "volume": 135901.0, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.17248, "high": 0.17248, "low": 0.17082, "close": 0.17184, "volume": 54279.0, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.17157, "high": 0.17209, "low": 0.17073, "close": 0.17085, "volume": 68443.0, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.17097, "high": 0.17097, "low": 0.16941, "close": 0.16959, "volume": 134273.0, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.16973, "high": 0.16973, "low": 0.16639, "close": 0.16701, "volume": 175652.0, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.16701, "high": 0.1689, "low": 0.16668, "close": 0.1689, "volume": 250515.0, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.16857, "high": 0.16899, "low": 0.16842, "close": 0.16895, "volume": 144927.0, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.16863, "high": 0.1694, "low": 0.16842, "close": 0.16912, "volume": 95183.0, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.1692, "high": 0.16949, "low": 0.16848, "close": 0.16925, "volume": 61037.0, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.16876, "high": 0.16884, "low": 0.16751, "close": 0.16812, "volume": 59216.0, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.16807, "high": 0.16959, "low": 0.1657, "close": 0.16601, "volume": 247123.0, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.16595, "high": 0.16657, "low": 0.16463, "close": 0.16657, "volume": 256736.0, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.16622, "high": 0.16622, "low": 0.16425, "close": 0.16532, "volume": 32728.0, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.16532, "high": 0.16552, "low": 0.16325, "close": 0.16406, "volume": 126403.0, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.1641, "high": 0.16557, "low": 0.1641, "close": 0.16554, "volume": 13005.0, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.16548, "high": 0.16555, "low": 0.16449, "close": 0.16519, "volume": 10768.0, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.16498, "high": 0.16501, "low": 0.16391, "close": 0.16391, "volume": 364242.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.16386, "high": 0.16526, "low": 0.16386, "close": 0.16526, "volume": 2925.0, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.16497, "high": 0.16638, "low": 0.16468, "close": 0.16634, "volume": 27516.0, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.16641, "high": 0.16766, "low": 0.16641, "close": 0.16696, "volume": 25092.0, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.16697, "high": 0.16697, "low": 0.16503, "close": 0.16603, "volume": 179438.0, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.16572, "high": 0.16613, "low": 0.16468, "close": 0.16532, "volume": 68266.0, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.16495, "high": 0.16503, "low": 0.16271, "close": 0.16273, "volume": 237779.0, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.16289, "high": 0.16425, "low": 0.1624, "close": 0.16368, "volume": 375787.0, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.16372, "high": 0.1642, "low": 0.16264, "close": 0.16407, "volume": 87969.0, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.16402, "high": 0.16468, "low": 0.16282, "close": 0.16336, "volume": 65253.0, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.16288, "high": 0.16401, "low": 0.16288, "close": 0.16371, "volume": 52646.0, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.16351, "high": 0.16388, "low": 0.16148, "close": 0.16285, "volume": 109907.0, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.16293, "high": 0.16489, "low": 0.16293, "close": 0.16476, "volume": 31167.0, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.16474, "high": 0.16532, "low": 0.16447, "close": 0.16462, "volume": 25133.0, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.16486, "high": 0.1666, "low": 0.16486, "close": 0.1666, "volume": 165702.0, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.16659, "high": 0.1666, "low": 0.16516, "close": 0.16552, "volume": 393951.0, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.16566, "high": 0.16566, "low": 0.16501, "close": 0.16501, "volume": 64762.0, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.16499, "high": 0.16634, "low": 0.16499, "close": 0.16615, "volume": 23852.0, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.16638, "high": 0.1672, "low": 0.1659, "close": 0.16698, "volume": 329445.0, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.1667, "high": 0.16748, "low": 0.16608, "close": 0.16734, "volume": 18698.0, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.16683, "high": 0.17031, "low": 0.16682, "close": 0.16965, "volume": 378614.0, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.16965, "high": 0.17064, "low": 0.16897, "close": 0.17003, "volume": 98080.0, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.1697, "high": 0.1697, "low": 0.16876, "close": 0.16932, "volume": 16714.0, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.16896, "high": 0.17026, "low": 0.16852, "close": 0.16887, "volume": 140472.0, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.16834, "high": 0.16834, "low": 0.16661, "close": 0.16742, "volume": 67452.0, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.16708, "high": 0.16708, "low": 0.1643, "close": 0.16516, "volume": 160686.0, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.1651, "high": 0.16549, "low": 0.16411, "close": 0.16457, "volume": 163939.0, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.1643, "high": 0.16591, "low": 0.1643, "close": 0.16547, "volume": 43955.0, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.16547, "high": 0.16577, "low": 0.16434, "close": 0.16434, "volume": 160301.0, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.16468, "high": 0.16549, "low": 0.16355, "close": 0.16465, "volume": 154180.0, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.16457, "high": 0.16614, "low": 0.16425, "close": 0.16504, "volume": 39793.0, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.16479, "high": 0.16669, "low": 0.16479, "close": 0.16665, "volume": 265907.0, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.16595, "high": 0.16613, "low": 0.16341, "close": 0.16341, "volume": 145762.0, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.1634, "high": 0.16537, "low": 0.16227, "close": 0.16537, "volume": 56395.0, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.16533, "high": 0.1658, "low": 0.16479, "close": 0.16559, "volume": 21953.0, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.16579, "high": 0.16645, "low": 0.16462, "close": 0.16577, "volume": 27171.0, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.16581, "high": 0.16651, "low": 0.16523, "close": 0.16523, "volume": 72197.0, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.1653, "high": 0.16563, "low": 0.16443, "close": 0.16466, "volume": 27144.0, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.16441, "high": 0.165, "low": 0.16293, "close": 0.16416, "volume": 398203.0, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.16411, "high": 0.16509, "low": 0.16394, "close": 0.16484, "volume": 256041.0, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.16503, "high": 0.16503, "low": 0.16386, "close": 0.16394, "volume": 22468.0, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.16412, "high": 0.16479, "low": 0.16338, "close": 0.1634, "volume": 32074.0, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.16324, "high": 0.16461, "low": 0.16276, "close": 0.16411, "volume": 91898.0, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.16395, "high": 0.16523, "low": 0.16395, "close": 0.16457, "volume": 40281.0, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.16457, "high": 0.16537, "low": 0.16437, "close": 0.16537, "volume": 10477.0, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.16503, "high": 0.16557, "low": 0.16434, "close": 0.16434, "volume": 75215.0, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.16425, "high": 0.16425, "low": 0.16363, "close": 0.16363, "volume": 4292.0, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.1637, "high": 0.1637, "low": 0.1596, "close": 0.16038, "volume": 894961.0, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.16026, "high": 0.16074, "low": 0.15752, "close": 0.15855, "volume": 281208.0, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.15837, "high": 0.159, "low": 0.15665, "close": 0.159, "volume": 102591.0, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.15884, "high": 0.15913, "low": 0.15816, "close": 0.1589, "volume": 21147.0, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.15901, "high": 0.15952, "low": 0.15824, "close": 0.15952, "volume": 5901.0, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.15952, "high": 0.16027, "low": 0.15932, "close": 0.15951, "volume": 67267.0, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.15927, "high": 0.16126, "low": 0.15906, "close": 0.16123, "volume": 49598.0, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.1613, "high": 0.1667, "low": 0.16111, "close": 0.16176, "volume": 406121.0, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.16178, "high": 0.1622, "low": 0.16029, "close": 0.16029, "volume": 17219.0, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.16039, "high": 0.16478, "low": 0.16021, "close": 0.16418, "volume": 287474.0, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.16414, "high": 0.16432, "low": 0.16111, "close": 0.16245, "volume": 99419.0, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.16246, "high": 0.16457, "low": 0.1623, "close": 0.16274, "volume": 278120.0, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.16306, "high": 0.16306, "low": 0.16215, "close": 0.1629, "volume": 36101.0, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.16266, "high": 0.16289, "low": 0.16076, "close": 0.16116, "volume": 86091.0, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.16072, "high": 0.16083, "low": 0.15911, "close": 0.15967, "volume": 380887.0, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.15948, "high": 0.15958, "low": 0.15906, "close": 0.15955, "volume": 234582.0, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.15933, "high": 0.15981, "low": 0.15921, "close": 0.15968, "volume": 75530.0, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.15968, "high": 0.16003, "low": 0.15968, "close": 0.16003, "volume": 324.0, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.16003, "high": 0.16023, "low": 0.15958, "close": 0.16023, "volume": 1636.0, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.16028, "high": 0.16075, "low": 0.15974, "close": 0.16004, "volume": 5701.0, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.16006, "high": 0.16087, "low": 0.16006, "close": 0.16038, "volume": 4393.0, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.16062, "high": 0.16066, "low": 0.16042, "close": 0.16042, "volume": 8096.0, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.16055, "high": 0.16121, "low": 0.16028, "close": 0.16062, "volume": 75518.0, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.16023, "high": 0.16023, "low": 0.15885, "close": 0.15944, "volume": 17352.0, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.15958, "high": 0.16067, "low": 0.15944, "close": 0.15944, "volume": 6158.0, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.16003, "high": 0.16033, "low": 0.15958, "close": 0.16, "volume": 3825.0, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.16029, "high": 0.16051, "low": 0.16029, "close": 0.16051, "volume": 297.0, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.16003, "high": 0.16003, "low": 0.15889, "close": 0.15948, "volume": 25792.0, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.15979, "high": 0.16021, "low": 0.15952, "close": 0.16021, "volume": 6838.0, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.16014, "high": 0.16129, "low": 0.16014, "close": 0.16109, "volume": 82923.0, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.16097, "high": 0.16245, "low": 0.16097, "close": 0.16111, "volume": 14385.0, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.16116, "high": 0.1617, "low": 0.15979, "close": 0.16004, "volume": 15294.0, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.15969, "high": 0.16029, "low": 0.15884, "close": 0.15916, "volume": 108628.0, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.15916, "high": 0.15925, "low": 0.15739, "close": 0.15739, "volume": 253278.0, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.15739, "high": 0.1574, "low": 0.15447, "close": 0.15725, "volume": 442811.0, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.15725, "high": 0.15826, "low": 0.15724, "close": 0.15826, "volume": 18431.0, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.15832, "high": 0.15834, "low": 0.15767, "close": 0.15825, "volume": 9663.0, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.15835, "high": 0.15959, "low": 0.15835, "close": 0.15913, "volume": 141213.0, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.15909, "high": 0.15986, "low": 0.1587, "close": 0.15967, "volume": 296724.0, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.15974, "high": 0.16041, "low": 0.15974, "close": 0.16005, "volume": 14720.0, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.1602, "high": 0.16047, "low": 0.15976, "close": 0.15976, "volume": 41699.0, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.15958, "high": 0.15958, "low": 0.15847, "close": 0.15935, "volume": 102634.0, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.1592, "high": 0.15945, "low": 0.15912, "close": 0.15921, "volume": 69691.0, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.15868, "high": 0.15902, "low": 0.15857, "close": 0.15892, "volume": 2914.0, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.15909, "high": 0.15952, "low": 0.15909, "close": 0.15933, "volume": 18682.0, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.15958, "high": 0.15971, "low": 0.15898, "close": 0.15962, "volume": 1901.0, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.15958, "high": 0.15977, "low": 0.15913, "close": 0.15977, "volume": 21698.0, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.15943, "high": 0.1597, "low": 0.15935, "close": 0.15935, "volume": 42203.0, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.15925, "high": 0.15949, "low": 0.15925, "close": 0.15949, "volume": 5639.0, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.15941, "high": 0.15941, "low": 0.15899, "close": 0.15932, "volume": 1151.0, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.15904, "high": 0.15958, "low": 0.15901, "close": 0.15958, "volume": 8292.0, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.15978, "high": 0.15978, "low": 0.15921, "close": 0.15945, "volume": 18736.0, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.15967, "high": 0.15967, "low": 0.15938, "close": 0.15938, "volume": 885.0, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.15938, "high": 0.15948, "low": 0.15921, "close": 0.15948, "volume": 2148.0, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.15936, "high": 0.16001, "low": 0.1593, "close": 0.16001, "volume": 46207.0, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.15999, "high": 0.16161, "low": 0.15999, "close": 0.16093, "volume": 108623.0, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.16138, "high": 0.16163, "low": 0.16057, "close": 0.16068, "volume": 11534.0, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.16089, "high": 0.16089, "low": 0.16009, "close": 0.16009, "volume": 83084.0, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.16007, "high": 0.16036, "low": 0.15974, "close": 0.16004, "volume": 8602.0, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.1599, "high": 0.16086, "low": 0.15952, "close": 0.16086, "volume": 35111.0, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.16093, "high": 0.16093, "low": 0.16055, "close": 0.16072, "volume": 8394.0, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.16079, "high": 0.16079, "low": 0.16035, "close": 0.16076, "volume": 11583.0, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.16093, "high": 0.16132, "low": 0.16093, "close": 0.16121, "volume": 55888.0, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.16124, "high": 0.16131, "low": 0.16084, "close": 0.16107, "volume": 68952.0, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.16093, "high": 0.16132, "low": 0.16088, "close": 0.16088, "volume": 4719.0, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.16057, "high": 0.16057, "low": 0.16011, "close": 0.16033, "volume": 5323.0, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.16042, "high": 0.16108, "low": 0.16007, "close": 0.16097, "volume": 264064.0, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.16093, "high": 0.16124, "low": 0.16001, "close": 0.16066, "volume": 222359.0, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.16045, "high": 0.16059, "low": 0.1595, "close": 0.15964, "volume": 2090.0, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.1596, "high": 0.16029, "low": 0.1596, "close": 0.16017, "volume": 8254.0, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.16003, "high": 0.16006, "low": 0.15974, "close": 0.16005, "volume": 2288.0, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.16017, "high": 0.16018, "low": 0.15944, "close": 0.15972, "volume": 4635.0, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.15938, "high": 0.16006, "low": 0.15938, "close": 0.15999, "volume": 20292.0, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.16015, "high": 0.16015, "low": 0.1587, "close": 0.15912, "volume": 10732.0, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.15869, "high": 0.15926, "low": 0.15856, "close": 0.15891, "volume": 1795.0, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.15868, "high": 0.15868, "low": 0.15722, "close": 0.1578, "volume": 79686.0, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.15786, "high": 0.1579, "low": 0.15715, "close": 0.1579, "volume": 176893.0, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.15768, "high": 0.15934, "low": 0.15768, "close": 0.1591, "volume": 167913.0, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.1591, "high": 0.15911, "low": 0.15849, "close": 0.15867, "volume": 77603.0, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.15882, "high": 0.15934, "low": 0.15838, "close": 0.15915, "volume": 2272.0, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.15939, "high": 0.15958, "low": 0.15893, "close": 0.15921, "volume": 7313.0, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.15915, "high": 0.15915, "low": 0.15856, "close": 0.15892, "volume": 6907.0, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.15853, "high": 0.15853, "low": 0.1578, "close": 0.15796, "volume": 22504.0, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.15778, "high": 0.15778, "low": 0.15609, "close": 0.15621, "volume": 320178.0, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.15607, "high": 0.15607, "low": 0.1548, "close": 0.15604, "volume": 86349.0, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.1556, "high": 0.15618, "low": 0.15492, "close": 0.15618, "volume": 7788.0, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.1561, "high": 0.15654, "low": 0.15516, "close": 0.15654, "volume": 14316.0, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.15655, "high": 0.15689, "low": 0.15638, "close": 0.15689, "volume": 1348.0, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.1569, "high": 0.15777, "low": 0.1569, "close": 0.15711, "volume": 11217.0, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.15731, "high": 0.15733, "low": 0.15702, "close": 0.15717, "volume": 6794.0, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.15742, "high": 0.15742, "low": 0.15596, "close": 0.157, "volume": 175265.0, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.15714, "high": 0.15979, "low": 0.15714, "close": 0.15958, "volume": 267364.0, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.15938, "high": 0.1608, "low": 0.15938, "close": 0.16002, "volume": 42719.0, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.1602, "high": 0.16045, "low": 0.15938, "close": 0.15964, "volume": 31381.0, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.16002, "high": 0.16002, "low": 0.15885, "close": 0.15999, "volume": 14319.0, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.16, "high": 0.16088, "low": 0.16, "close": 0.16025, "volume": 136671.0, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.16004, "high": 0.16144, "low": 0.16004, "close": 0.16125, "volume": 51908.0, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.1614, "high": 0.16144, "low": 0.16059, "close": 0.16143, "volume": 36703.0, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.16143, "high": 0.16195, "low": 0.16123, "close": 0.16186, "volume": 368503.0, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.16168, "high": 0.16199, "low": 0.16086, "close": 0.16183, "volume": 4521.0, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.16204, "high": 0.16253, "low": 0.16204, "close": 0.1624, "volume": 7465.0, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.16183, "high": 0.16237, "low": 0.16135, "close": 0.16157, "volume": 5596.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.1615, "high": 0.16222, "low": 0.16138, "close": 0.16201, "volume": 84835.0, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.16219, "high": 0.16316, "low": 0.16174, "close": 0.16208, "volume": 86073.0, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.16225, "high": 0.16225, "low": 0.15898, "close": 0.15903, "volume": 391943.0, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.15958, "high": 0.16124, "low": 0.1595, "close": 0.16119, "volume": 32417.0, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.16122, "high": 0.16145, "low": 0.15938, "close": 0.15958, "volume": 13543.0, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.1597, "high": 0.16072, "low": 0.1597, "close": 0.16072, "volume": 16597.0, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.16029, "high": 0.16065, "low": 0.15998, "close": 0.16032, "volume": 69461.0, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.16032, "high": 0.16048, "low": 0.15993, "close": 0.16009, "volume": 19480.0, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.16025, "high": 0.16048, "low": 0.15913, "close": 0.15913, "volume": 36825.0, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.15912, "high": 0.15931, "low": 0.15845, "close": 0.1588, "volume": 25367.0, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.15849, "high": 0.15862, "low": 0.15812, "close": 0.15855, "volume": 34696.0, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.15838, "high": 0.1588, "low": 0.1579, "close": 0.15841, "volume": 109017.0, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.15841, "high": 0.15879, "low": 0.15775, "close": 0.15868, "volume": 55269.0, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.15859, "high": 0.15934, "low": 0.15841, "close": 0.15919, "volume": 69085.0, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.15922, "high": 0.15962, "low": 0.15902, "close": 0.15902, "volume": 7735.0, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.15954, "high": 0.15957, "low": 0.15913, "close": 0.15929, "volume": 6844.0, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.15935, "high": 0.15935, "low": 0.15752, "close": 0.15816, "volume": 123116.0, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.15845, "high": 0.15845, "low": 0.15775, "close": 0.15775, "volume": 6320.0, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.15777, "high": 0.15812, "low": 0.15727, "close": 0.15806, "volume": 38906.0, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.15797, "high": 0.15838, "low": 0.15797, "close": 0.15838, "volume": 3757.0, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.15802, "high": 0.15844, "low": 0.15759, "close": 0.15759, "volume": 842.0, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.15747, "high": 0.15773, "low": 0.15711, "close": 0.15734, "volume": 35354.0, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.1578, "high": 0.15856, "low": 0.1578, "close": 0.15856, "volume": 22334.0, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.15856, "high": 0.15873, "low": 0.15797, "close": 0.15829, "volume": 38379.0, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.15867, "high": 0.15904, "low": 0.15857, "close": 0.15861, "volume": 52977.0, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.15893, "high": 0.1594, "low": 0.15893, "close": 0.1594, "volume": 9146.0, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.15937, "high": 0.15978, "low": 0.15908, "close": 0.15943, "volume": 104290.0, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.15917, "high": 0.16041, "low": 0.15908, "close": 0.16036, "volume": 66813.0, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.16034, "high": 0.16166, "low": 0.16034, "close": 0.16108, "volume": 282211.0, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.16093, "high": 0.16125, "low": 0.16046, "close": 0.16125, "volume": 10101.0, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.16135, "high": 0.16168, "low": 0.16108, "close": 0.16122, "volume": 78901.0, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.16108, "high": 0.16114, "low": 0.15958, "close": 0.16073, "volume": 14093.0, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.1602, "high": 0.16111, "low": 0.16, "close": 0.16068, "volume": 262172.0, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.16089, "high": 0.16089, "low": 0.16028, "close": 0.16042, "volume": 24066.0, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.16017, "high": 0.16143, "low": 0.16017, "close": 0.16143, "volume": 58696.0, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.16117, "high": 0.16138, "low": 0.16099, "close": 0.16138, "volume": 97612.0, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.16148, "high": 0.16223, "low": 0.16137, "close": 0.16183, "volume": 114021.0, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.16155, "high": 0.16309, "low": 0.16141, "close": 0.16239, "volume": 165609.0, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.16253, "high": 0.16372, "low": 0.16183, "close": 0.16273, "volume": 169461.0, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.16265, "high": 0.16319, "low": 0.16264, "close": 0.16288, "volume": 26858.0, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.1631, "high": 0.16328, "low": 0.16254, "close": 0.16304, "volume": 1526.0, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.16292, "high": 0.16292, "low": 0.16215, "close": 0.16264, "volume": 201719.0, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.16273, "high": 0.16424, "low": 0.16241, "close": 0.16409, "volume": 76008.0, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.16414, "high": 0.16474, "low": 0.16373, "close": 0.16411, "volume": 247850.0, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.16373, "high": 0.16383, "low": 0.16289, "close": 0.16299, "volume": 257241.0, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.16309, "high": 0.16334, "low": 0.16259, "close": 0.16296, "volume": 685061.0, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.16305, "high": 0.16317, "low": 0.16219, "close": 0.16254, "volume": 153275.0, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.163, "high": 0.1631, "low": 0.16278, "close": 0.16278, "volume": 236488.0, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.16267, "high": 0.16278, "low": 0.16153, "close": 0.16209, "volume": 189562.0, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.16222, "high": 0.1631, "low": 0.16207, "close": 0.16237, "volume": 75835.0, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.16203, "high": 0.1628, "low": 0.16143, "close": 0.16256, "volume": 19855.0, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.16282, "high": 0.16411, "low": 0.16282, "close": 0.16345, "volume": 248273.0, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.16381, "high": 0.16381, "low": 0.16233, "close": 0.16244, "volume": 154941.0, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.16296, "high": 0.16365, "low": 0.16263, "close": 0.16351, "volume": 18579.0, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.16372, "high": 0.16409, "low": 0.16235, "close": 0.16319, "volume": 112815.0, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.16273, "high": 0.16365, "low": 0.16228, "close": 0.16365, "volume": 87121.0, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.16365, "high": 0.16382, "low": 0.16323, "close": 0.1638, "volume": 122113.0, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.1638, "high": 0.164, "low": 0.16323, "close": 0.1635, "volume": 106253.0, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.16321, "high": 0.16321, "low": 0.16282, "close": 0.16282, "volume": 34149.0, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.16273, "high": 0.16327, "low": 0.16235, "close": 0.16307, "volume": 117126.0, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.16305, "high": 0.16313, "low": 0.16252, "close": 0.1626, "volume": 43018.0, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.16258, "high": 0.16319, "low": 0.16209, "close": 0.16301, "volume": 55479.0, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.1628, "high": 0.16347, "low": 0.16276, "close": 0.16347, "volume": 107017.0, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.16335, "high": 0.16347, "low": 0.16273, "close": 0.16278, "volume": 115743.0, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.16252, "high": 0.16275, "low": 0.16211, "close": 0.16274, "volume": 270202.0, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.16259, "high": 0.16261, "low": 0.16173, "close": 0.16187, "volume": 97053.0, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.16185, "high": 0.16219, "low": 0.16158, "close": 0.16176, "volume": 109346.0, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.16165, "high": 0.16196, "low": 0.16165, "close": 0.16196, "volume": 3892.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.16213, "high": 0.16213, "low": 0.16157, "close": 0.16192, "volume": 1154.0, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.16198, "high": 0.16243, "low": 0.16195, "close": 0.16208, "volume": 16471.0, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.16208, "high": 0.16219, "low": 0.16167, "close": 0.16219, "volume": 56033.0, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.16224, "high": 0.16335, "low": 0.16224, "close": 0.16324, "volume": 127414.0, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.16338, "high": 0.1657, "low": 0.16273, "close": 0.16319, "volume": 310311.0, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.16319, "high": 0.16387, "low": 0.1625, "close": 0.16293, "volume": 46613.0, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.16273, "high": 0.1637, "low": 0.16238, "close": 0.16367, "volume": 22249.0, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.16363, "high": 0.16394, "low": 0.16314, "close": 0.16314, "volume": 2445.0, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.16338, "high": 0.16338, "low": 0.16161, "close": 0.1621, "volume": 48375.0, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.16193, "high": 0.16214, "low": 0.16138, "close": 0.16172, "volume": 55460.0, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.16183, "high": 0.16206, "low": 0.16082, "close": 0.16135, "volume": 181001.0, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.16173, "high": 0.16183, "low": 0.15927, "close": 0.15968, "volume": 328534.0, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.1595, "high": 0.16124, "low": 0.159, "close": 0.16101, "volume": 529089.0, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.16108, "high": 0.16108, "low": 0.16048, "close": 0.16074, "volume": 7281.0, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.16076, "high": 0.161, "low": 0.16056, "close": 0.16056, "volume": 21740.0, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.16093, "high": 0.16097, "low": 0.16028, "close": 0.16028, "volume": 12470.0, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.16039, "high": 0.16103, "low": 0.16028, "close": 0.1605, "volume": 3455.0, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.16048, "high": 0.16073, "low": 0.16006, "close": 0.16073, "volume": 16656.0, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.16032, "high": 0.16047, "low": 0.15971, "close": 0.16035, "volume": 7774.0, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.16032, "high": 0.16097, "low": 0.16024, "close": 0.16097, "volume": 68106.0, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.161, "high": 0.16167, "low": 0.16094, "close": 0.16161, "volume": 356720.0, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.16167, "high": 0.16206, "low": 0.16167, "close": 0.16187, "volume": 90574.0, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.1617, "high": 0.16188, "low": 0.16141, "close": 0.16174, "volume": 2131.0, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.16144, "high": 0.16144, "low": 0.16069, "close": 0.161, "volume": 177750.0, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.16106, "high": 0.16118, "low": 0.16095, "close": 0.16095, "volume": 3702.0, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.16081, "high": 0.16113, "low": 0.16064, "close": 0.16113, "volume": 32185.0, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.16129, "high": 0.1613, "low": 0.16049, "close": 0.16066, "volume": 54273.0, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.16054, "high": 0.16113, "low": 0.16, "close": 0.161, "volume": 160117.0, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.16114, "high": 0.16174, "low": 0.159, "close": 0.16029, "volume": 120129.0, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.16031, "high": 0.1605, "low": 0.15986, "close": 0.1604, "volume": 2085.0, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.16053, "high": 0.16149, "low": 0.15998, "close": 0.16138, "volume": 393309.0, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.16141, "high": 0.1616, "low": 0.15992, "close": 0.16003, "volume": 464022.0, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.15979, "high": 0.1604, "low": 0.15861, "close": 0.1588, "volume": 542629.0, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.15884, "high": 0.15884, "low": 0.15604, "close": 0.15604, "volume": 303849.0, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.15604, "high": 0.15626, "low": 0.14147, "close": 0.14718, "volume": 1884310.0, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.14699, "high": 0.14859, "low": 0.14562, "close": 0.1483, "volume": 679712.0, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.14814, "high": 0.14896, "low": 0.14738, "close": 0.14894, "volume": 85826.0, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.1488, "high": 0.14979, "low": 0.14861, "close": 0.14901, "volume": 166333.0, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.14883, "high": 0.14958, "low": 0.14825, "close": 0.14863, "volume": 157488.0, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.14861, "high": 0.14861, "low": 0.14809, "close": 0.14832, "volume": 36083.0, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.1481, "high": 0.14835, "low": 0.14767, "close": 0.14793, "volume": 172669.0, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.14798, "high": 0.14856, "low": 0.14798, "close": 0.14856, "volume": 4937.0, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.1485, "high": 0.1485, "low": 0.14799, "close": 0.14829, "volume": 61027.0, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.14819, "high": 0.1487, "low": 0.14819, "close": 0.1487, "volume": 52495.0, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.14873, "high": 0.14873, "low": 0.14814, "close": 0.14848, "volume": 84592.0, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.14796, "high": 0.14835, "low": 0.14785, "close": 0.14793, "volume": 2766.0, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.14807, "high": 0.14807, "low": 0.14743, "close": 0.14775, "volume": 176599.0, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.14783, "high": 0.14842, "low": 0.14783, "close": 0.14824, "volume": 2195.0, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.14793, "high": 0.14793, "low": 0.14776, "close": 0.14783, "volume": 3307.0, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.14768, "high": 0.14773, "low": 0.1473, "close": 0.14734, "volume": 15587.0, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.14754, "high": 0.14754, "low": 0.14687, "close": 0.14708, "volume": 32171.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.14693, "high": 0.14693, "low": 0.14525, "close": 0.14547, "volume": 209330.0, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.1456, "high": 0.14612, "low": 0.14468, "close": 0.14577, "volume": 108233.0, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.1458, "high": 0.14593, "low": 0.14365, "close": 0.14593, "volume": 99456.0, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.1459, "high": 0.14679, "low": 0.14535, "close": 0.14679, "volume": 34811.0, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.14673, "high": 0.1469, "low": 0.14628, "close": 0.14663, "volume": 26059.0, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.14629, "high": 0.14647, "low": 0.14513, "close": 0.14518, "volume": 74582.0, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.14505, "high": 0.1459, "low": 0.1443, "close": 0.14587, "volume": 96900.0, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.14587, "high": 0.14694, "low": 0.14551, "close": 0.14568, "volume": 149993.0, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.14584, "high": 0.14645, "low": 0.14584, "close": 0.14618, "volume": 58702.0, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.14625, "high": 0.14636, "low": 0.14585, "close": 0.14585, "volume": 2651.0, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.14566, "high": 0.14637, "low": 0.14561, "close": 0.14628, "volume": 7698.0, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.1462, "high": 0.14623, "low": 0.14517, "close": 0.14567, "volume": 45053.0, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.14567, "high": 0.14613, "low": 0.14541, "close": 0.1461, "volume": 6344.0, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.14592, "high": 0.14661, "low": 0.14592, "close": 0.14637, "volume": 9760.0, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.14653, "high": 0.14726, "low": 0.14649, "close": 0.14726, "volume": 118636.0, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.14669, "high": 0.14669, "low": 0.14527, "close": 0.14527, "volume": 245681.0, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.1455, "high": 0.14593, "low": 0.14505, "close": 0.14564, "volume": 20799.0, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.14561, "high": 0.14621, "low": 0.14561, "close": 0.14577, "volume": 15612.0, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.14546, "high": 0.14637, "low": 0.14528, "close": 0.14608, "volume": 53888.0, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.14642, "high": 0.14652, "low": 0.14583, "close": 0.14583, "volume": 21310.0, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.14589, "high": 0.14597, "low": 0.14567, "close": 0.14567, "volume": 14404.0, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.14566, "high": 0.14596, "low": 0.14557, "close": 0.14596, "volume": 99319.0, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.14612, "high": 0.14612, "low": 0.14609, "close": 0.14611, "volume": 8703.0, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.14593, "high": 0.14593, "low": 0.14555, "close": 0.14555, "volume": 2222.0, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.14563, "high": 0.14613, "low": 0.1456, "close": 0.14613, "volume": 13210.0, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.14625, "high": 0.14746, "low": 0.14625, "close": 0.14726, "volume": 21772.0, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.14669, "high": 0.14683, "low": 0.14577, "close": 0.14577, "volume": 173498.0, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.146, "high": 0.1467, "low": 0.146, "close": 0.1467, "volume": 13795.0, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.14687, "high": 0.14699, "low": 0.14657, "close": 0.14689, "volume": 5419.0, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.14703, "high": 0.14757, "low": 0.14703, "close": 0.14757, "volume": 6961.0, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.14752, "high": 0.14753, "low": 0.14696, "close": 0.14753, "volume": 1291.0, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.14725, "high": 0.14843, "low": 0.14725, "close": 0.14843, "volume": 22790.0, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.14842, "high": 0.14906, "low": 0.14776, "close": 0.14776, "volume": 52613.0, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.1477, "high": 0.1477, "low": 0.14709, "close": 0.14735, "volume": 2894.0, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.14708, "high": 0.14724, "low": 0.14666, "close": 0.14711, "volume": 27307.0, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.14695, "high": 0.14716, "low": 0.14678, "close": 0.14691, "volume": 77659.0, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.14686, "high": 0.14686, "low": 0.1467, "close": 0.14678, "volume": 28519.0, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.14669, "high": 0.14669, "low": 0.14594, "close": 0.14606, "volume": 43883.0, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.14618, "high": 0.14661, "low": 0.14608, "close": 0.14631, "volume": 7917.0, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.14626, "high": 0.14677, "low": 0.14621, "close": 0.14629, "volume": 3002.0, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.14633, "high": 0.14662, "low": 0.14582, "close": 0.14588, "volume": 18021.0, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.14591, "high": 0.14628, "low": 0.14552, "close": 0.14597, "volume": 20210.0, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.14574, "high": 0.14595, "low": 0.14537, "close": 0.14562, "volume": 10989.0, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.14534, "high": 0.14534, "low": 0.14404, "close": 0.14422, "volume": 321061.0, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.14395, "high": 0.14465, "low": 0.1434, "close": 0.1434, "volume": 113273.0, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.1435, "high": 0.14499, "low": 0.1435, "close": 0.14499, "volume": 2729.0, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.1448, "high": 0.14535, "low": 0.14458, "close": 0.14535, "volume": 19111.0, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.14545, "high": 0.14561, "low": 0.14501, "close": 0.14507, "volume": 8917.0, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.14495, "high": 0.14518, "low": 0.14461, "close": 0.14479, "volume": 77947.0, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.14464, "high": 0.14483, "low": 0.14446, "close": 0.14446, "volume": 11074.0, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.14432, "high": 0.14489, "low": 0.14409, "close": 0.14438, "volume": 23012.0, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.14438, "high": 0.14533, "low": 0.14437, "close": 0.14514, "volume": 4064.0, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.14518, "high": 0.14785, "low": 0.14518, "close": 0.14691, "volume": 37029.0, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.14711, "high": 0.14711, "low": 0.14582, "close": 0.14628, "volume": 160706.0, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.14587, "high": 0.14596, "low": 0.14553, "close": 0.14595, "volume": 78186.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.14608, "high": 0.1461, "low": 0.14524, "close": 0.14604, "volume": 115169.0, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.14546, "high": 0.14546, "low": 0.14447, "close": 0.14447, "volume": 20918.0, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.14455, "high": 0.14456, "low": 0.14331, "close": 0.14415, "volume": 45026.0, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.14399, "high": 0.14419, "low": 0.14372, "close": 0.14407, "volume": 72840.0, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.14409, "high": 0.14473, "low": 0.14353, "close": 0.14473, "volume": 29205.0, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.14478, "high": 0.14486, "low": 0.14466, "close": 0.14478, "volume": 7151.0, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.14469, "high": 0.14509, "low": 0.14451, "close": 0.14465, "volume": 28941.0, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.14449, "high": 0.14505, "low": 0.14065, "close": 0.1419, "volume": 236238.0, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.14168, "high": 0.14323, "low": 0.14068, "close": 0.14206, "volume": 170854.0, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.14208, "high": 0.14258, "low": 0.14198, "close": 0.1421, "volume": 276291.0, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.14182, "high": 0.14186, "low": 0.14039, "close": 0.14105, "volume": 232498.0, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.14102, "high": 0.14128, "low": 0.14062, "close": 0.14102, "volume": 41483.0, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.14122, "high": 0.14154, "low": 0.13999, "close": 0.14047, "volume": 326270.0, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.14036, "high": 0.14128, "low": 0.14022, "close": 0.14103, "volume": 123952.0, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.14115, "high": 0.14145, "low": 0.14085, "close": 0.1412, "volume": 28210.0, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.14125, "high": 0.14174, "low": 0.14076, "close": 0.14114, "volume": 40710.0, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.14107, "high": 0.14233, "low": 0.14062, "close": 0.14182, "volume": 44920.0, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.14183, "high": 0.14186, "low": 0.14125, "close": 0.14125, "volume": 6428.0, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.14117, "high": 0.14154, "low": 0.14019, "close": 0.14024, "volume": 130808.0, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.14013, "high": 0.14085, "low": 0.13809, "close": 0.1385, "volume": 355816.0, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.13839, "high": 0.13961, "low": 0.13827, "close": 0.13865, "volume": 84221.0, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.1389, "high": 0.13944, "low": 0.13534, "close": 0.13691, "volume": 321682.0, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.13697, "high": 0.13846, "low": 0.13634, "close": 0.13682, "volume": 85905.0, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.1371, "high": 0.1373, "low": 0.13395, "close": 0.13632, "volume": 764536.0, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.13641, "high": 0.13757, "low": 0.13641, "close": 0.13751, "volume": 39996.0, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.13762, "high": 0.13837, "low": 0.13708, "close": 0.13793, "volume": 220579.0, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.13803, "high": 0.13823, "low": 0.13788, "close": 0.13823, "volume": 61994.0, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.13818, "high": 0.1387, "low": 0.1381, "close": 0.1387, "volume": 78052.0, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.13871, "high": 0.139, "low": 0.13814, "close": 0.13855, "volume": 99435.0, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.13866, "high": 0.13886, "low": 0.13802, "close": 0.13809, "volume": 12891.0, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.13811, "high": 0.13811, "low": 0.1369, "close": 0.1369, "volume": 133985.0, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.13717, "high": 0.13724, "low": 0.13455, "close": 0.13623, "volume": 323292.0, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.13628, "high": 0.13844, "low": 0.13594, "close": 0.13844, "volume": 323786.0, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.13856, "high": 0.13893, "low": 0.13771, "close": 0.13888, "volume": 91715.0, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.13883, "high": 0.14007, "low": 0.13883, "close": 0.13989, "volume": 389337.0, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.13944, "high": 0.13949, "low": 0.13905, "close": 0.13926, "volume": 53802.0, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.13901, "high": 0.13982, "low": 0.13901, "close": 0.13973, "volume": 1794.0, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.13981, "high": 0.14009, "low": 0.13963, "close": 0.14001, "volume": 8199.0, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.14008, "high": 0.14025, "low": 0.13983, "close": 0.13983, "volume": 4502.0, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.13987, "high": 0.14042, "low": 0.13981, "close": 0.1404, "volume": 15701.0, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.1404, "high": 0.14109, "low": 0.1404, "close": 0.14055, "volume": 21951.0, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.14028, "high": 0.14036, "low": 0.13928, "close": 0.13928, "volume": 46192.0, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.13923, "high": 0.14471, "low": 0.13922, "close": 0.1447, "volume": 225235.0, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.14473, "high": 0.14633, "low": 0.14429, "close": 0.14587, "volume": 802873.0, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.14628, "high": 0.14981, "low": 0.14628, "close": 0.14798, "volume": 390819.0, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.14797, "high": 0.14987, "low": 0.14748, "close": 0.14977, "volume": 62494.0, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.14919, "high": 0.15061, "low": 0.14818, "close": 0.14931, "volume": 113162.0, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.14928, "high": 0.15008, "low": 0.14894, "close": 0.14992, "volume": 83390.0, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.14961, "high": 0.15043, "low": 0.14678, "close": 0.14723, "volume": 488468.0, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.14751, "high": 0.14859, "low": 0.14334, "close": 0.14435, "volume": 376522.0, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.14382, "high": 0.14623, "low": 0.14334, "close": 0.14564, "volume": 261001.0, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.14586, "high": 0.14641, "low": 0.14567, "close": 0.14627, "volume": 193751.0, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.14627, "high": 0.1464, "low": 0.14546, "close": 0.1464, "volume": 20688.0, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.14587, "high": 0.14626, "low": 0.14547, "close": 0.14626, "volume": 91344.0, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.14571, "high": 0.1464, "low": 0.14474, "close": 0.1464, "volume": 89855.0, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.14587, "high": 0.14589, "low": 0.14404, "close": 0.14413, "volume": 36161.0, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.14394, "high": 0.14458, "low": 0.14323, "close": 0.14331, "volume": 273327.0, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.14323, "high": 0.1433, "low": 0.14129, "close": 0.14273, "volume": 911172.0, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.14283, "high": 0.14361, "low": 0.14283, "close": 0.14332, "volume": 115324.0, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.14339, "high": 0.14382, "low": 0.14339, "close": 0.14382, "volume": 22245.0, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.14358, "high": 0.14358, "low": 0.14265, "close": 0.14324, "volume": 3871.0, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.14262, "high": 0.14396, "low": 0.14259, "close": 0.14396, "volume": 4391.0, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.1438, "high": 0.14417, "low": 0.14334, "close": 0.14351, "volume": 1691.0, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.14382, "high": 0.14435, "low": 0.14323, "close": 0.14382, "volume": 78819.0, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.14393, "high": 0.14478, "low": 0.14342, "close": 0.14473, "volume": 15361.0, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.14443, "high": 0.14444, "low": 0.14325, "close": 0.14325, "volume": 12321.0, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.14348, "high": 0.14539, "low": 0.14279, "close": 0.14325, "volume": 21640.0, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.14342, "high": 0.14517, "low": 0.14302, "close": 0.1438, "volume": 247240.0, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.14356, "high": 0.14435, "low": 0.14288, "close": 0.14382, "volume": 30274.0, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.14361, "high": 0.14382, "low": 0.1404, "close": 0.14102, "volume": 63641.0, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.14062, "high": 0.14222, "low": 0.14022, "close": 0.14222, "volume": 8200.0, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.14228, "high": 0.14259, "low": 0.14153, "close": 0.14259, "volume": 10191.0, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.14262, "high": 0.14286, "low": 0.1425, "close": 0.14277, "volume": 13563.0, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.1427, "high": 0.14282, "low": 0.1422, "close": 0.14241, "volume": 5578.0, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.14197, "high": 0.14197, "low": 0.14104, "close": 0.14134, "volume": 228631.0, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.14113, "high": 0.14134, "low": 0.14042, "close": 0.14134, "volume": 1005064.0, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.14134, "high": 0.142, "low": 0.14134, "close": 0.14175, "volume": 79760.0, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.14142, "high": 0.14153, "low": 0.14068, "close": 0.14081, "volume": 38658.0, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.14111, "high": 0.1415, "low": 0.14024, "close": 0.14124, "volume": 107265.0, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.14142, "high": 0.14238, "low": 0.14062, "close": 0.14238, "volume": 14787.0, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.14236, "high": 0.1428, "low": 0.1416, "close": 0.1428, "volume": 7153.0, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.14264, "high": 0.14288, "low": 0.14153, "close": 0.14154, "volume": 4695.0, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.14189, "high": 0.1419, "low": 0.14169, "close": 0.1419, "volume": 3776.0, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.14177, "high": 0.14282, "low": 0.1415, "close": 0.14248, "volume": 7035.0, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.1427, "high": 0.1431, "low": 0.14259, "close": 0.14281, "volume": 3199.0, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.14284, "high": 0.14302, "low": 0.1426, "close": 0.14302, "volume": 6630.0, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.14262, "high": 0.14329, "low": 0.14262, "close": 0.14301, "volume": 13077.0, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.14275, "high": 0.1432, "low": 0.1425, "close": 0.14267, "volume": 8339.0, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.14243, "high": 0.14262, "low": 0.14222, "close": 0.14259, "volume": 55846.0, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.14222, "high": 0.14308, "low": 0.14212, "close": 0.14262, "volume": 13714.0, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.14231, "high": 0.14275, "low": 0.14201, "close": 0.14201, "volume": 838.0, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.14207, "high": 0.14242, "low": 0.14194, "close": 0.14221, "volume": 25621.0, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.14182, "high": 0.14184, "low": 0.14002, "close": 0.14115, "volume": 93491.0, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.14114, "high": 0.14114, "low": 0.13879, "close": 0.13944, "volume": 73035.0, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.13943, "high": 0.13943, "low": 0.13295, "close": 0.13469, "volume": 444169.0, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.13442, "high": 0.1348, "low": 0.13344, "close": 0.13366, "volume": 1092226.0, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.13348, "high": 0.13348, "low": 0.13189, "close": 0.13252, "volume": 131971.0, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.13262, "high": 0.13385, "low": 0.13236, "close": 0.13313, "volume": 125163.0, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.13329, "high": 0.13426, "low": 0.13329, "close": 0.13343, "volume": 164931.0, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.13333, "high": 0.1362, "low": 0.13314, "close": 0.13567, "volume": 373511.0, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.13574, "high": 0.13574, "low": 0.13412, "close": 0.13509, "volume": 45058.0, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.13488, "high": 0.13509, "low": 0.13447, "close": 0.13492, "volume": 84912.0, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.13492, "high": 0.13597, "low": 0.13492, "close": 0.1355, "volume": 27577.0, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.13594, "high": 0.13599, "low": 0.13411, "close": 0.13411, "volume": 4752.0, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.13432, "high": 0.13528, "low": 0.13421, "close": 0.13517, "volume": 23205.0, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.13525, "high": 0.13572, "low": 0.13525, "close": 0.13572, "volume": 5292.0, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.13556, "high": 0.1362, "low": 0.13533, "close": 0.13591, "volume": 24985.0, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.13591, "high": 0.13632, "low": 0.13591, "close": 0.13632, "volume": 3900.0, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.13638, "high": 0.13748, "low": 0.13638, "close": 0.13657, "volume": 114431.0, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.13707, "high": 0.13707, "low": 0.13628, "close": 0.13628, "volume": 38727.0, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.13633, "high": 0.13688, "low": 0.13633, "close": 0.13688, "volume": 1936.0, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.13667, "high": 0.1367, "low": 0.13622, "close": 0.1367, "volume": 11957.0, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.1365, "high": 0.1365, "low": 0.1365, "close": 0.1365, "volume": 40.0, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.13646, "high": 0.13716, "low": 0.13646, "close": 0.13674, "volume": 28215.0, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.13674, "high": 0.13694, "low": 0.13632, "close": 0.13694, "volume": 4587.0, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.13677, "high": 0.13693, "low": 0.13677, "close": 0.13693, "volume": 7420.0, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.13632, "high": 0.13647, "low": 0.13619, "close": 0.13647, "volume": 2270.0, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.13662, "high": 0.13736, "low": 0.13662, "close": 0.13681, "volume": 3261.0, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.13674, "high": 0.13694, "low": 0.13619, "close": 0.13656, "volume": 79358.0, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.13632, "high": 0.13682, "low": 0.13632, "close": 0.13682, "volume": 85261.0, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.13675, "high": 0.13675, "low": 0.13632, "close": 0.13635, "volume": 15826.0, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.1361, "high": 0.13673, "low": 0.136, "close": 0.13645, "volume": 598047.0, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.13668, "high": 0.13668, "low": 0.13591, "close": 0.13623, "volume": 12050.0, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.13623, "high": 0.13662, "low": 0.13623, "close": 0.13662, "volume": 26895.0, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.13648, "high": 0.13669, "low": 0.13644, "close": 0.13669, "volume": 20602.0, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.13671, "high": 0.13697, "low": 0.13671, "close": 0.13697, "volume": 1439.0, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.13662, "high": 0.13662, "low": 0.13624, "close": 0.13629, "volume": 14694.0, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.13614, "high": 0.13642, "low": 0.13591, "close": 0.13608, "volume": 3510.0, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.13593, "high": 0.13601, "low": 0.13551, "close": 0.13551, "volume": 4451.0, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.13557, "high": 0.13557, "low": 0.13508, "close": 0.13528, "volume": 336333.0, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.13533, "high": 0.13548, "low": 0.13476, "close": 0.13543, "volume": 9476.0, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.13521, "high": 0.13616, "low": 0.13521, "close": 0.136, "volume": 8357.0, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.13619, "high": 0.13661, "low": 0.13619, "close": 0.13661, "volume": 1824.0, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.13661, "high": 0.13661, "low": 0.13626, "close": 0.13626, "volume": 2368.0, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.13615, "high": 0.13634, "low": 0.13572, "close": 0.13572, "volume": 7896.0, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.13573, "high": 0.13573, "low": 0.13547, "close": 0.13549, "volume": 12140.0, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.13594, "high": 0.1365, "low": 0.13569, "close": 0.1365, "volume": 2619.0, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.13647, "high": 0.13647, "low": 0.13576, "close": 0.13576, "volume": 1134.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.13557, "high": 0.13585, "low": 0.13557, "close": 0.13566, "volume": 13946.0, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.13632, "high": 0.13666, "low": 0.13632, "close": 0.13666, "volume": 3223.0, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.13663, "high": 0.13697, "low": 0.13619, "close": 0.13625, "volume": 14413.0, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.13623, "high": 0.13696, "low": 0.13623, "close": 0.13696, "volume": 9051.0, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.13683, "high": 0.13683, "low": 0.13649, "close": 0.13677, "volume": 137609.0, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.13656, "high": 0.13664, "low": 0.13609, "close": 0.13609, "volume": 14939.0, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.13617, "high": 0.13618, "low": 0.13608, "close": 0.13608, "volume": 1812.0, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.13632, "high": 0.13638, "low": 0.13618, "close": 0.13638, "volume": 803.0, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.1363, "high": 0.13638, "low": 0.13617, "close": 0.13631, "volume": 2881.0, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.13605, "high": 0.13605, "low": 0.13591, "close": 0.13601, "volume": 20971.0, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.13624, "high": 0.13756, "low": 0.13624, "close": 0.13672, "volume": 181225.0, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.13729, "high": 0.13754, "low": 0.1368, "close": 0.13703, "volume": 16440.0, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.1372, "high": 0.13806, "low": 0.13676, "close": 0.1374, "volume": 12524.0, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.1372, "high": 0.1372, "low": 0.13595, "close": 0.13643, "volume": 9349.0, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.1362, "high": 0.1362, "low": 0.13504, "close": 0.13568, "volume": 48621.0, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.13554, "high": 0.13554, "low": 0.13437, "close": 0.13493, "volume": 57629.0, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.13498, "high": 0.13523, "low": 0.13438, "close": 0.13515, "volume": 30650.0, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.13526, "high": 0.13565, "low": 0.13466, "close": 0.13466, "volume": 5671.0, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.13458, "high": 0.13469, "low": 0.13346, "close": 0.13367, "volume": 49397.0, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.13382, "high": 0.13433, "low": 0.13275, "close": 0.134, "volume": 52321.0, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.13366, "high": 0.13404, "low": 0.13256, "close": 0.13322, "volume": 100983.0, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.133, "high": 0.13476, "low": 0.133, "close": 0.13366, "volume": 177852.0, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.13369, "high": 0.13411, "low": 0.13222, "close": 0.13382, "volume": 242104.0, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.13391, "high": 0.13442, "low": 0.1338, "close": 0.13442, "volume": 78381.0, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.13431, "high": 0.13466, "low": 0.13412, "close": 0.13432, "volume": 22136.0, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.13404, "high": 0.13463, "low": 0.13204, "close": 0.13236, "volume": 109567.0, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.13252, "high": 0.13385, "low": 0.1324, "close": 0.13332, "volume": 19978.0, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.13328, "high": 0.13366, "low": 0.12857, "close": 0.12936, "volume": 339842.0, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.12946, "high": 0.13055, "low": 0.12617, "close": 0.12991, "volume": 265286.0, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.13052, "high": 0.13169, "low": 0.13052, "close": 0.13157, "volume": 157064.0, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.13157, "high": 0.13375, "low": 0.13152, "close": 0.13364, "volume": 62186.0, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.13377, "high": 0.13394, "low": 0.13236, "close": 0.13236, "volume": 34340.0, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.13258, "high": 0.13258, "low": 0.12983, "close": 0.12998, "volume": 46529.0, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.13022, "high": 0.13032, "low": 0.12873, "close": 0.13001, "volume": 62933.0, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.12985, "high": 0.13044, "low": 0.12982, "close": 0.12996, "volume": 19578.0, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.12997, "high": 0.12997, "low": 0.12866, "close": 0.12889, "volume": 56243.0, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.12883, "high": 0.12883, "low": 0.1255, "close": 0.12702, "volume": 207716.0, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.12715, "high": 0.12736, "low": 0.11514, "close": 0.11869, "volume": 1324030.0, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.11865, "high": 0.12209, "low": 0.11762, "close": 0.12169, "volume": 495285.0, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.12169, "high": 0.12227, "low": 0.1214, "close": 0.12179, "volume": 393017.0, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.12161, "high": 0.12224, "low": 0.12106, "close": 0.12198, "volume": 71174.0, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.12205, "high": 0.12269, "low": 0.12145, "close": 0.12145, "volume": 116276.0, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.12172, "high": 0.1222, "low": 0.12167, "close": 0.12173, "volume": 14320.0, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.12271, "high": 0.1233, "low": 0.12258, "close": 0.12258, "volume": 55688.0, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.12258, "high": 0.12301, "low": 0.1221, "close": 0.12301, "volume": 11917.0, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.12251, "high": 0.12257, "low": 0.12155, "close": 0.12155, "volume": 13967.0, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.12162, "high": 0.12162, "low": 0.12112, "close": 0.12135, "volume": 15999.0, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.12106, "high": 0.12106, "low": 0.11927, "close": 0.12059, "volume": 424760.0, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.12065, "high": 0.12087, "low": 0.11826, "close": 0.11998, "volume": 115300.0, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.11996, "high": 0.12001, "low": 0.11876, "close": 0.11917, "volume": 68054.0, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.11905, "high": 0.12121, "low": 0.1179, "close": 0.11857, "volume": 54400.0, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.11845, "high": 0.12004, "low": 0.11776, "close": 0.11902, "volume": 54933.0, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.11907, "high": 0.11979, "low": 0.11838, "close": 0.11972, "volume": 20693.0, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.11989, "high": 0.1203, "low": 0.11908, "close": 0.11918, "volume": 26839.0, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.11894, "high": 0.12044, "low": 0.11829, "close": 0.1197, "volume": 353061.0, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.11946, "high": 0.12044, "low": 0.11872, "close": 0.12019, "volume": 93106.0, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.12029, "high": 0.12173, "low": 0.11992, "close": 0.12172, "volume": 146331.0, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.12174, "high": 0.12245, "low": 0.12174, "close": 0.12213, "volume": 120123.0, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.12213, "high": 0.12255, "low": 0.12211, "close": 0.12219, "volume": 3319.0, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.12219, "high": 0.12221, "low": 0.12186, "close": 0.12221, "volume": 27240.0, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.12221, "high": 0.1224, "low": 0.12177, "close": 0.12234, "volume": 61516.0, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.12256, "high": 0.12468, "low": 0.12246, "close": 0.12358, "volume": 290317.0, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.12369, "high": 0.12581, "low": 0.12369, "close": 0.12534, "volume": 332262.0, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.12526, "high": 0.12671, "low": 0.12525, "close": 0.1264, "volume": 22371.0, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.12576, "high": 0.12636, "low": 0.12576, "close": 0.12606, "volume": 5447.0, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.12558, "high": 0.12603, "low": 0.12522, "close": 0.12522, "volume": 26381.0, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.1252, "high": 0.12572, "low": 0.12512, "close": 0.12541, "volume": 97620.0, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.12567, "high": 0.12575, "low": 0.12532, "close": 0.12558, "volume": 21087.0, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.12513, "high": 0.12514, "low": 0.12434, "close": 0.12434, "volume": 14506.0, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.12451, "high": 0.1252, "low": 0.12443, "close": 0.1252, "volume": 27817.0, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.1254, "high": 0.12567, "low": 0.12479, "close": 0.12567, "volume": 2141.0, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.12577, "high": 0.12577, "low": 0.12328, "close": 0.12333, "volume": 15324.0, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.12389, "high": 0.12452, "low": 0.12389, "close": 0.12452, "volume": 18722.0, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.12442, "high": 0.12457, "low": 0.12388, "close": 0.12394, "volume": 3375.0, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.12382, "high": 0.12382, "low": 0.12169, "close": 0.12174, "volume": 103261.0, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.1222, "high": 0.12254, "low": 0.12181, "close": 0.12207, "volume": 3663.0, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.12243, "high": 0.12333, "low": 0.12189, "close": 0.1227, "volume": 98436.0, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.12268, "high": 0.12448, "low": 0.12268, "close": 0.12321, "volume": 252993.0, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.12374, "high": 0.12425, "low": 0.12364, "close": 0.12376, "volume": 64166.0, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.12333, "high": 0.12333, "low": 0.12268, "close": 0.12278, "volume": 60253.0, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.12262, "high": 0.12298, "low": 0.1219, "close": 0.12278, "volume": 420305.0, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.12266, "high": 0.12362, "low": 0.12266, "close": 0.12313, "volume": 66100.0, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.12342, "high": 0.12344, "low": 0.12249, "close": 0.12249, "volume": 2379.0, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.12248, "high": 0.12271, "low": 0.12195, "close": 0.12243, "volume": 11179.0, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.12196, "high": 0.12255, "low": 0.12156, "close": 0.12181, "volume": 9708.0, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.12254, "high": 0.12412, "low": 0.12238, "close": 0.12249, "volume": 88609.0, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.1222, "high": 0.12297, "low": 0.12209, "close": 0.12224, "volume": 2428.0, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.12208, "high": 0.12323, "low": 0.12208, "close": 0.12263, "volume": 5797.0, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.12276, "high": 0.12366, "low": 0.12276, "close": 0.12366, "volume": 3782.0, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.12369, "high": 0.12457, "low": 0.12369, "close": 0.12457, "volume": 26860.0, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.12462, "high": 0.12487, "low": 0.12393, "close": 0.12393, "volume": 105885.0, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.12476, "high": 0.12584, "low": 0.12476, "close": 0.12577, "volume": 20937.0, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.12592, "high": 0.12592, "low": 0.12539, "close": 0.12539, "volume": 107873.0, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.12577, "high": 0.12598, "low": 0.12558, "close": 0.12558, "volume": 10365.0, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.12522, "high": 0.12684, "low": 0.12522, "close": 0.12673, "volume": 25102.0, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.12644, "high": 0.12846, "low": 0.12643, "close": 0.12651, "volume": 258088.0, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.12666, "high": 0.1268, "low": 0.1253, "close": 0.12535, "volume": 118811.0, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.12531, "high": 0.12531, "low": 0.12346, "close": 0.12405, "volume": 40551.0, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.12353, "high": 0.12353, "low": 0.12155, "close": 0.12348, "volume": 91334.0, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.12354, "high": 0.12373, "low": 0.12263, "close": 0.12273, "volume": 6227.0, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.1226, "high": 0.12353, "low": 0.12153, "close": 0.12313, "volume": 29973.0, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.12348, "high": 0.12465, "low": 0.12348, "close": 0.12465, "volume": 22411.0, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.12472, "high": 0.12501, "low": 0.12456, "close": 0.12473, "volume": 104258.0, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.12444, "high": 0.12464, "low": 0.12386, "close": 0.12459, "volume": 142768.0, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.12476, "high": 0.12482, "low": 0.12445, "close": 0.12476, "volume": 2194.0, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.12456, "high": 0.12478, "low": 0.1244, "close": 0.1244, "volume": 2304.0, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.12457, "high": 0.1247, "low": 0.12443, "close": 0.12449, "volume": 1727.0, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.12451, "high": 0.12476, "low": 0.12413, "close": 0.12446, "volume": 12874.0, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.12407, "high": 0.12452, "low": 0.12333, "close": 0.12377, "volume": 35730.0, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.12402, "high": 0.12525, "low": 0.12358, "close": 0.12512, "volume": 39925.0, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.12533, "high": 0.12568, "low": 0.12398, "close": 0.12436, "volume": 51721.0, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.12429, "high": 0.12441, "low": 0.12347, "close": 0.12397, "volume": 25588.0, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.12436, "high": 0.12456, "low": 0.12436, "close": 0.12456, "volume": 609.0, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.12456, "high": 0.12456, "low": 0.12387, "close": 0.12436, "volume": 3313.0, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.12428, "high": 0.12428, "low": 0.12391, "close": 0.12409, "volume": 1038.0, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.12353, "high": 0.12353, "low": 0.12333, "close": 0.12342, "volume": 803.0, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.12328, "high": 0.12418, "low": 0.12197, "close": 0.12209, "volume": 19704.0, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.12221, "high": 0.12498, "low": 0.12221, "close": 0.12444, "volume": 32416.0, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.1244, "high": 0.12469, "low": 0.12409, "close": 0.12469, "volume": 133914.0, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.12468, "high": 0.12468, "low": 0.12402, "close": 0.12453, "volume": 1004.0, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.12444, "high": 0.12444, "low": 0.12283, "close": 0.12346, "volume": 23659.0, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.12313, "high": 0.12313, "low": 0.12153, "close": 0.12153, "volume": 27864.0, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.12175, "high": 0.12397, "low": 0.12175, "close": 0.12369, "volume": 27838.0, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.12391, "high": 0.12391, "low": 0.12189, "close": 0.12251, "volume": 114053.0, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.12278, "high": 0.12361, "low": 0.12257, "close": 0.12361, "volume": 15778.0, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.12362, "high": 0.12362, "low": 0.122, "close": 0.12281, "volume": 35061.0, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.1229, "high": 0.12436, "low": 0.12278, "close": 0.12423, "volume": 7790.0, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.12444, "high": 0.12457, "low": 0.12416, "close": 0.12438, "volume": 98284.0, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.12441, "high": 0.12522, "low": 0.12441, "close": 0.12454, "volume": 71636.0, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.12436, "high": 0.12436, "low": 0.12328, "close": 0.12375, "volume": 28579.0, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.12359, "high": 0.12407, "low": 0.12344, "close": 0.12407, "volume": 37976.0, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.12416, "high": 0.12429, "low": 0.12399, "close": 0.12415, "volume": 6330.0, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.12419, "high": 0.12419, "low": 0.1229, "close": 0.12301, "volume": 13823.0, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.12338, "high": 0.12377, "low": 0.12319, "close": 0.12372, "volume": 6297.0, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.12402, "high": 0.12475, "low": 0.124, "close": 0.12428, "volume": 6430.0, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.12424, "high": 0.12463, "low": 0.12405, "close": 0.12414, "volume": 6855.0, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.12413, "high": 0.12448, "low": 0.12394, "close": 0.12439, "volume": 36301.0, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.12424, "high": 0.12459, "low": 0.12412, "close": 0.12425, "volume": 22936.0, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.12453, "high": 0.12473, "low": 0.12443, "close": 0.12443, "volume": 2122.0, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.12405, "high": 0.12409, "low": 0.12387, "close": 0.12387, "volume": 3046.0, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.1239, "high": 0.1239, "low": 0.1235, "close": 0.1236, "volume": 2437.0, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.12359, "high": 0.12359, "low": 0.12357, "close": 0.12357, "volume": 9927.0, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.12436, "high": 0.12447, "low": 0.12436, "close": 0.12447, "volume": 567.0, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.12448, "high": 0.12494, "low": 0.12433, "close": 0.1248, "volume": 6025.0, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.12439, "high": 0.12445, "low": 0.12422, "close": 0.12422, "volume": 4459.0, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.12427, "high": 0.12486, "low": 0.12427, "close": 0.12441, "volume": 4827.0, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.1247, "high": 0.12525, "low": 0.12455, "close": 0.12512, "volume": 18866.0, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.12514, "high": 0.12549, "low": 0.12483, "close": 0.12511, "volume": 12413.0, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.12513, "high": 0.12528, "low": 0.12474, "close": 0.12486, "volume": 18342.0, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.12495, "high": 0.12496, "low": 0.12442, "close": 0.12442, "volume": 17030.0, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.12436, "high": 0.12437, "low": 0.12415, "close": 0.12415, "volume": 12030.0, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.12412, "high": 0.12426, "low": 0.12412, "close": 0.12423, "volume": 1889.0, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.12413, "high": 0.12426, "low": 0.12402, "close": 0.12413, "volume": 25626.0, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.12413, "high": 0.12416, "low": 0.12403, "close": 0.12414, "volume": 41348.0, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.1242, "high": 0.1242, "low": 0.12381, "close": 0.12413, "volume": 5626.0, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.12414, "high": 0.12414, "low": 0.1237, "close": 0.12374, "volume": 6119.0, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.12393, "high": 0.1245, "low": 0.12393, "close": 0.12448, "volume": 3107.0, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.12456, "high": 0.12465, "low": 0.12446, "close": 0.12446, "volume": 3433.0, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.12415, "high": 0.12445, "low": 0.12415, "close": 0.12445, "volume": 45882.0, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.12453, "high": 0.12484, "low": 0.12438, "close": 0.12484, "volume": 7447.0, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.1247, "high": 0.12474, "low": 0.12448, "close": 0.1245, "volume": 45880.0, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.12459, "high": 0.12468, "low": 0.12452, "close": 0.12462, "volume": 13342.0, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.12478, "high": 0.12478, "low": 0.12478, "close": 0.12478, "volume": 284.0, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.12492, "high": 0.12492, "low": 0.1249, "close": 0.1249, "volume": 694.0, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.12487, "high": 0.12493, "low": 0.1248, "close": 0.12493, "volume": 767.0, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.12509, "high": 0.12542, "low": 0.12497, "close": 0.12522, "volume": 23819.0, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.12461, "high": 0.12461, "low": 0.12456, "close": 0.12456, "volume": 290.0, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.12443, "high": 0.1246, "low": 0.1242, "close": 0.1246, "volume": 2194.0, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.1246, "high": 0.1246, "low": 0.1246, "close": 0.1246, "volume": 0.0, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.12461, "high": 0.12461, "low": 0.12423, "close": 0.12423, "volume": 1026.0, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.12414, "high": 0.12414, "low": 0.12326, "close": 0.12336, "volume": 38100.0, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.12332, "high": 0.12357, "low": 0.12252, "close": 0.12252, "volume": 18006.0, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.1225, "high": 0.12301, "low": 0.12205, "close": 0.12205, "volume": 7451.0, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.12197, "high": 0.1231, "low": 0.12191, "close": 0.12282, "volume": 48188.0, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.12287, "high": 0.12287, "low": 0.1227, "close": 0.12285, "volume": 413.0, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.12299, "high": 0.12336, "low": 0.12299, "close": 0.12336, "volume": 9405.0, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.12287, "high": 0.12384, "low": 0.12094, "close": 0.12353, "volume": 68740.0, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.12362, "high": 0.12626, "low": 0.12362, "close": 0.12602, "volume": 217704.0, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.12593, "high": 0.12593, "low": 0.12359, "close": 0.12362, "volume": 196400.0, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.12355, "high": 0.12364, "low": 0.1219, "close": 0.12226, "volume": 211090.0, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.12278, "high": 0.12387, "low": 0.12256, "close": 0.12319, "volume": 9036.0, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.12306, "high": 0.12348, "low": 0.12181, "close": 0.12306, "volume": 41861.0, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.12313, "high": 0.12319, "low": 0.11984, "close": 0.12051, "volume": 173599.0, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.12061, "high": 0.1219, "low": 0.12043, "close": 0.1219, "volume": 121489.0, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.12127, "high": 0.12127, "low": 0.12056, "close": 0.12056, "volume": 100109.0, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.12061, "high": 0.12061, "low": 0.118, "close": 0.11824, "volume": 171377.0, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.11854, "high": 0.11941, "low": 0.11854, "close": 0.1193, "volume": 46716.0, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.11941, "high": 0.11941, "low": 0.11843, "close": 0.11843, "volume": 7519.0, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.11832, "high": 0.11941, "low": 0.11752, "close": 0.11858, "volume": 27739.0, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.11822, "high": 0.11831, "low": 0.1151, "close": 0.11716, "volume": 257712.0, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.11741, "high": 0.11791, "low": 0.11722, "close": 0.11791, "volume": 219046.0, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.11792, "high": 0.11815, "low": 0.11664, "close": 0.11693, "volume": 28689.0, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.1175, "high": 0.11834, "low": 0.11747, "close": 0.11777, "volume": 18792.0, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.11797, "high": 0.11944, "low": 0.11787, "close": 0.11938, "volume": 19026.0, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.1195, "high": 0.11956, "low": 0.11811, "close": 0.11811, "volume": 9483.0, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.11852, "high": 0.11852, "low": 0.11652, "close": 0.11659, "volume": 75779.0, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.11693, "high": 0.11775, "low": 0.11612, "close": 0.11681, "volume": 173282.0, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.1168, "high": 0.11744, "low": 0.11585, "close": 0.11665, "volume": 494257.0, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.11678, "high": 0.11681, "low": 0.11535, "close": 0.11666, "volume": 51538.0, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.11682, "high": 0.11714, "low": 0.11527, "close": 0.11527, "volume": 55770.0, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.11609, "high": 0.11652, "low": 0.11424, "close": 0.11601, "volume": 197389.0, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.11612, "high": 0.11822, "low": 0.11612, "close": 0.11786, "volume": 66538.0, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.11825, "high": 0.11841, "low": 0.11805, "close": 0.11841, "volume": 117282.0, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.11793, "high": 0.11937, "low": 0.11793, "close": 0.11937, "volume": 23820.0, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.119, "high": 0.11982, "low": 0.11887, "close": 0.11947, "volume": 251417.0, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.11911, "high": 0.11992, "low": 0.11907, "close": 0.11992, "volume": 9646.0, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.11993, "high": 0.12106, "low": 0.11993, "close": 0.12088, "volume": 181678.0, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.12069, "high": 0.12445, "low": 0.12069, "close": 0.12346, "volume": 60742.0, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.12341, "high": 0.12383, "low": 0.12248, "close": 0.12343, "volume": 35031.0, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.12361, "high": 0.12383, "low": 0.1226, "close": 0.12274, "volume": 184193.0, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.12243, "high": 0.12288, "low": 0.1224, "close": 0.12267, "volume": 9190.0, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.12251, "high": 0.12251, "low": 0.12195, "close": 0.12196, "volume": 3567.0, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.12248, "high": 0.12248, "low": 0.12151, "close": 0.12201, "volume": 4775.0, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.12218, "high": 0.12383, "low": 0.12218, "close": 0.12342, "volume": 16593.0, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.12329, "high": 0.12346, "low": 0.12278, "close": 0.12346, "volume": 4412.0, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.12348, "high": 0.12379, "low": 0.12334, "close": 0.12336, "volume": 125870.0, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.12358, "high": 0.12368, "low": 0.12326, "close": 0.12326, "volume": 618.0, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.12339, "high": 0.12416, "low": 0.12339, "close": 0.12348, "volume": 6400.0, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.12383, "high": 0.12575, "low": 0.12383, "close": 0.12505, "volume": 182187.0, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.12536, "high": 0.12777, "low": 0.12455, "close": 0.12734, "volume": 167860.0, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.12757, "high": 0.12778, "low": 0.12569, "close": 0.12578, "volume": 157048.0, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.12609, "high": 0.12677, "low": 0.12608, "close": 0.12634, "volume": 19695.0, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.12628, "high": 0.12815, "low": 0.12628, "close": 0.12815, "volume": 164969.0, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.12816, "high": 0.12849, "low": 0.12752, "close": 0.12752, "volume": 34904.0, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.12733, "high": 0.12757, "low": 0.12691, "close": 0.12691, "volume": 16601.0, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.12687, "high": 0.12687, "low": 0.12625, "close": 0.12625, "volume": 70632.0, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.1263, "high": 0.12669, "low": 0.12613, "close": 0.12613, "volume": 14418.0, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.12608, "high": 0.12623, "low": 0.12561, "close": 0.12617, "volume": 46766.0, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.12625, "high": 0.12642, "low": 0.12588, "close": 0.12603, "volume": 4736.0, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.12676, "high": 0.12784, "low": 0.12676, "close": 0.12784, "volume": 15829.0, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.12746, "high": 0.12857, "low": 0.12741, "close": 0.1277, "volume": 13282.0, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.12785, "high": 0.12785, "low": 0.12688, "close": 0.12736, "volume": 6613.0, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.12719, "high": 0.12719, "low": 0.12577, "close": 0.12577, "volume": 7376.0, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.12574, "high": 0.12574, "low": 0.12518, "close": 0.12518, "volume": 10411.0, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.1254, "high": 0.12558, "low": 0.12532, "close": 0.12548, "volume": 1914.0, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.12566, "high": 0.126, "low": 0.12551, "close": 0.126, "volume": 4292.0, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.12525, "high": 0.12572, "low": 0.12525, "close": 0.12572, "volume": 461.0, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.12514, "high": 0.12514, "low": 0.12472, "close": 0.1251, "volume": 18174.0, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.12472, "high": 0.12473, "low": 0.12452, "close": 0.12473, "volume": 2514.0, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.12463, "high": 0.12463, "low": 0.12416, "close": 0.12446, "volume": 20121.0, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.12457, "high": 0.12464, "low": 0.124, "close": 0.12404, "volume": 27412.0, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.12407, "high": 0.12496, "low": 0.12363, "close": 0.12496, "volume": 16280.0, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.12487, "high": 0.12529, "low": 0.12375, "close": 0.12445, "volume": 13806.0, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.12373, "high": 0.12381, "low": 0.12315, "close": 0.12381, "volume": 12974.0, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.1238, "high": 0.12408, "low": 0.12333, "close": 0.1235, "volume": 57096.0, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.12331, "high": 0.12331, "low": 0.12181, "close": 0.12299, "volume": 18824.0, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.12251, "high": 0.1228, "low": 0.12251, "close": 0.12258, "volume": 1412.0, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.12259, "high": 0.12407, "low": 0.12259, "close": 0.124, "volume": 54814.0, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.12403, "high": 0.12436, "low": 0.12299, "close": 0.12346, "volume": 13337.0, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.12354, "high": 0.12396, "low": 0.12347, "close": 0.12396, "volume": 21736.0, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.12379, "high": 0.12397, "low": 0.1232, "close": 0.1232, "volume": 4014.0, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.12362, "high": 0.12362, "low": 0.12257, "close": 0.12265, "volume": 32012.0, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.12265, "high": 0.1228, "low": 0.12211, "close": 0.12258, "volume": 40186.0, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.12239, "high": 0.12287, "low": 0.12239, "close": 0.12263, "volume": 29058.0, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.12211, "high": 0.12244, "low": 0.12198, "close": 0.12231, "volume": 25097.0, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.12259, "high": 0.12295, "low": 0.12245, "close": 0.12257, "volume": 11251.0, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.12232, "high": 0.12249, "low": 0.12232, "close": 0.12249, "volume": 978.0, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.12216, "high": 0.12216, "low": 0.12093, "close": 0.12112, "volume": 28381.0, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.12104, "high": 0.12113, "low": 0.1207, "close": 0.12074, "volume": 7563.0, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.12086, "high": 0.12124, "low": 0.12084, "close": 0.12124, "volume": 2812.0, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.12144, "high": 0.12144, "low": 0.12138, "close": 0.12139, "volume": 1830.0, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.12172, "high": 0.12371, "low": 0.12172, "close": 0.12367, "volume": 119425.0, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.1238, "high": 0.12389, "low": 0.12216, "close": 0.12218, "volume": 121215.0, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.12225, "high": 0.1227, "low": 0.12225, "close": 0.12253, "volume": 1395.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.1225, "high": 0.12333, "low": 0.1221, "close": 0.12279, "volume": 1354.0, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.12309, "high": 0.12459, "low": 0.12309, "close": 0.12422, "volume": 151493.0, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.12475, "high": 0.12579, "low": 0.12365, "close": 0.12365, "volume": 241969.0, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.1236, "high": 0.1244, "low": 0.12337, "close": 0.12337, "volume": 103306.0, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.12333, "high": 0.12335, "low": 0.12324, "close": 0.1233, "volume": 4359.0, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.12402, "high": 0.12579, "low": 0.12402, "close": 0.12482, "volume": 288631.0, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.12479, "high": 0.12511, "low": 0.12427, "close": 0.12511, "volume": 1448.0, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.1243, "high": 0.12456, "low": 0.1243, "close": 0.12456, "volume": 490.0, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.12442, "high": 0.1253, "low": 0.12442, "close": 0.12518, "volume": 106034.0, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.12505, "high": 0.12575, "low": 0.12496, "close": 0.12575, "volume": 164158.0, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.1257, "high": 0.12783, "low": 0.1256, "close": 0.12764, "volume": 298424.0, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.12783, "high": 0.12838, "low": 0.12668, "close": 0.127, "volume": 138583.0, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.12672, "high": 0.12673, "low": 0.12581, "close": 0.12581, "volume": 9111.0, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.12646, "high": 0.12838, "low": 0.12646, "close": 0.1271, "volume": 16045.0, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.12708, "high": 0.12754, "low": 0.12599, "close": 0.12599, "volume": 21600.0, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.1265, "high": 0.12708, "low": 0.1265, "close": 0.12682, "volume": 1950.0, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.12632, "high": 0.12667, "low": 0.12551, "close": 0.12568, "volume": 47954.0, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.12563, "high": 0.12567, "low": 0.12504, "close": 0.12535, "volume": 27137.0, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.12536, "high": 0.12545, "low": 0.12517, "close": 0.12544, "volume": 3904.0, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.125, "high": 0.12501, "low": 0.12479, "close": 0.12501, "volume": 12065.0, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.12554, "high": 0.12582, "low": 0.12554, "close": 0.12582, "volume": 3068.0, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.12591, "high": 0.12692, "low": 0.12591, "close": 0.12679, "volume": 108709.0, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.1268, "high": 0.12747, "low": 0.12671, "close": 0.12689, "volume": 8764.0, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.127, "high": 0.1276, "low": 0.127, "close": 0.12712, "volume": 6123.0, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.12731, "high": 0.12787, "low": 0.12667, "close": 0.12667, "volume": 88588.0, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.12667, "high": 0.12768, "low": 0.12625, "close": 0.12625, "volume": 88294.0, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.12619, "high": 0.12626, "low": 0.12507, "close": 0.12545, "volume": 33934.0, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.12536, "high": 0.12609, "low": 0.1243, "close": 0.12595, "volume": 33283.0, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.12575, "high": 0.12688, "low": 0.124, "close": 0.12494, "volume": 191065.0, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.12468, "high": 0.12494, "low": 0.12302, "close": 0.12355, "volume": 62691.0, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.12386, "high": 0.12402, "low": 0.1238, "close": 0.12402, "volume": 955.0, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.12393, "high": 0.12405, "low": 0.12301, "close": 0.12301, "volume": 23556.0, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.12371, "high": 0.12383, "low": 0.12365, "close": 0.12365, "volume": 16546.0, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.12332, "high": 0.12392, "low": 0.12232, "close": 0.12378, "volume": 42805.0, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.12363, "high": 0.12363, "low": 0.12346, "close": 0.12361, "volume": 1181.0, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.12304, "high": 0.12315, "low": 0.123, "close": 0.12305, "volume": 22554.0, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.12323, "high": 0.12419, "low": 0.12323, "close": 0.12373, "volume": 17359.0, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.12374, "high": 0.12433, "low": 0.12373, "close": 0.1243, "volume": 15502.0, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.1243, "high": 0.1243, "low": 0.12358, "close": 0.12403, "volume": 2829.0, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.12405, "high": 0.12417, "low": 0.12379, "close": 0.1241, "volume": 10364.0, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.12368, "high": 0.12368, "low": 0.1234, "close": 0.12363, "volume": 5612.0, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.12374, "high": 0.12377, "low": 0.12314, "close": 0.12314, "volume": 8956.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.12331, "high": 0.12348, "low": 0.12331, "close": 0.12341, "volume": 2900.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.12359, "high": 0.12425, "low": 0.12359, "close": 0.12425, "volume": 3293.0, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.12369, "high": 0.12392, "low": 0.12369, "close": 0.12383, "volume": 1202.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.12367, "high": 0.12373, "low": 0.12359, "close": 0.12373, "volume": 8593.0, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.12376, "high": 0.12396, "low": 0.12376, "close": 0.12396, "volume": 2323.0, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.1238, "high": 0.12421, "low": 0.1238, "close": 0.12421, "volume": 5457.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.12392, "high": 0.12392, "low": 0.12363, "close": 0.12363, "volume": 12117.0, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.1236, "high": 0.12398, "low": 0.12353, "close": 0.12393, "volume": 4783.0, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.12353, "high": 0.12353, "low": 0.12316, "close": 0.12319, "volume": 1473.0, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.12367, "high": 0.12368, "low": 0.12323, "close": 0.12368, "volume": 18123.0, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.12338, "high": 0.12338, "low": 0.12293, "close": 0.12311, "volume": 17961.0, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.12317, "high": 0.12317, "low": 0.12278, "close": 0.12316, "volume": 12657.0, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.123, "high": 0.123, "low": 0.12274, "close": 0.12291, "volume": 13144.0, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.12274, "high": 0.12275, "low": 0.12233, "close": 0.12275, "volume": 13447.0, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.1226, "high": 0.12281, "low": 0.12231, "close": 0.12238, "volume": 2945.0, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.12226, "high": 0.1225, "low": 0.12209, "close": 0.12231, "volume": 7721.0, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.12208, "high": 0.12208, "low": 0.12153, "close": 0.12153, "volume": 22376.0, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.12188, "high": 0.12188, "low": 0.12188, "close": 0.12188, "volume": 16.0, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.1219, "high": 0.12232, "low": 0.12167, "close": 0.12232, "volume": 18682.0, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.12167, "high": 0.12167, "low": 0.12141, "close": 0.12163, "volume": 2439.0, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.12162, "high": 0.12162, "low": 0.12081, "close": 0.12082, "volume": 108583.0, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.12099, "high": 0.12114, "low": 0.12099, "close": 0.12114, "volume": 519.0, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.12074, "high": 0.12085, "low": 0.12058, "close": 0.12083, "volume": 43520.0, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.12057, "high": 0.12057, "low": 0.12055, "close": 0.12055, "volume": 798.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.12109, "high": 0.12109, "low": 0.12106, "close": 0.12106, "volume": 1233.0, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.12156, "high": 0.12292, "low": 0.12156, "close": 0.12273, "volume": 107085.0, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.12298, "high": 0.1233, "low": 0.12281, "close": 0.12281, "volume": 2681.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.1233, "high": 0.12342, "low": 0.12304, "close": 0.12304, "volume": 4828.0, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.1226, "high": 0.12269, "low": 0.12217, "close": 0.12217, "volume": 20686.0, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.12217, "high": 0.12217, "low": 0.12217, "close": 0.12217, "volume": 0.0, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.12198, "high": 0.12225, "low": 0.12184, "close": 0.12222, "volume": 4998.0, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.12238, "high": 0.12257, "low": 0.12238, "close": 0.12257, "volume": 310.0, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.12231, "high": 0.12271, "low": 0.12212, "close": 0.12225, "volume": 19285.0, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.12256, "high": 0.12294, "low": 0.12256, "close": 0.12284, "volume": 33951.0, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.12301, "high": 0.12307, "low": 0.12229, "close": 0.12229, "volume": 30396.0, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.12235, "high": 0.12321, "low": 0.12234, "close": 0.12284, "volume": 17464.0, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.12287, "high": 0.12377, "low": 0.12287, "close": 0.12377, "volume": 13664.0, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.1238, "high": 0.12392, "low": 0.12339, "close": 0.12387, "volume": 97916.0, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.12391, "high": 0.12432, "low": 0.12391, "close": 0.12392, "volume": 84528.0, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.12346, "high": 0.12346, "low": 0.12301, "close": 0.12321, "volume": 3441.0, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.12378, "high": 0.12554, "low": 0.12378, "close": 0.12528, "volume": 234097.0, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.12501, "high": 0.12519, "low": 0.12445, "close": 0.12445, "volume": 217356.0, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.12447, "high": 0.12494, "low": 0.1242, "close": 0.12494, "volume": 25571.0, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.12494, "high": 0.1273, "low": 0.12494, "close": 0.1268, "volume": 522072.0, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.12692, "high": 0.12738, "low": 0.1265, "close": 0.12673, "volume": 20488.0, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.12676, "high": 0.12676, "low": 0.1263, "close": 0.12668, "volume": 4571.0, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.12649, "high": 0.12693, "low": 0.12617, "close": 0.12638, "volume": 114270.0, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.12647, "high": 0.1267, "low": 0.12639, "close": 0.12669, "volume": 8898.0, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.12659, "high": 0.12659, "low": 0.12616, "close": 0.12629, "volume": 653411.0, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.12639, "high": 0.12639, "low": 0.12639, "close": 0.12639, "volume": 643.0, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.12646, "high": 0.12646, "low": 0.12531, "close": 0.12568, "volume": 40062.0, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.12587, "high": 0.12599, "low": 0.12535, "close": 0.12563, "volume": 6177.0, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.12555, "high": 0.12555, "low": 0.12493, "close": 0.12493, "volume": 9231.0, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.12521, "high": 0.12521, "low": 0.1244, "close": 0.12454, "volume": 11403.0, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.12496, "high": 0.12496, "low": 0.12481, "close": 0.12481, "volume": 64441.0, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.125, "high": 0.1252, "low": 0.12361, "close": 0.12406, "volume": 76955.0, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.12415, "high": 0.12415, "low": 0.12328, "close": 0.1239, "volume": 21669.0, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.12407, "high": 0.12465, "low": 0.12402, "close": 0.12465, "volume": 3316.0, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.12476, "high": 0.12543, "low": 0.12469, "close": 0.12484, "volume": 192667.0, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.12484, "high": 0.12601, "low": 0.12475, "close": 0.12601, "volume": 7246.0, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.12601, "high": 0.12619, "low": 0.12525, "close": 0.12531, "volume": 8717.0, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.12531, "high": 0.12544, "low": 0.12476, "close": 0.12509, "volume": 21515.0, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.12514, "high": 0.12532, "low": 0.12489, "close": 0.12494, "volume": 202550.0, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.12497, "high": 0.12497, "low": 0.12426, "close": 0.12443, "volume": 56241.0, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.12444, "high": 0.12444, "low": 0.12342, "close": 0.1236, "volume": 18149.0, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.12378, "high": 0.12378, "low": 0.12329, "close": 0.12329, "volume": 14935.0, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.12334, "high": 0.12341, "low": 0.123, "close": 0.12337, "volume": 101136.0, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.12307, "high": 0.1234, "low": 0.12284, "close": 0.12319, "volume": 214421.0, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.12324, "high": 0.12346, "low": 0.123, "close": 0.12332, "volume": 169956.0, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.12364, "high": 0.12412, "low": 0.12364, "close": 0.12412, "volume": 76409.0, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.12381, "high": 0.12425, "low": 0.12372, "close": 0.12378, "volume": 3767.0, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.12372, "high": 0.1239, "low": 0.12369, "close": 0.12387, "volume": 3620.0, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.12369, "high": 0.12369, "low": 0.12323, "close": 0.1236, "volume": 52762.0, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.12325, "high": 0.12331, "low": 0.1229, "close": 0.12307, "volume": 19076.0, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.1229, "high": 0.12329, "low": 0.12287, "close": 0.12321, "volume": 4147.0, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.12333, "high": 0.12335, "low": 0.12333, "close": 0.12333, "volume": 6615.0, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.12357, "high": 0.12383, "low": 0.12344, "close": 0.12383, "volume": 75193.0, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.12383, "high": 0.12405, "low": 0.12383, "close": 0.12405, "volume": 13677.0, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.12399, "high": 0.12458, "low": 0.12399, "close": 0.12441, "volume": 85003.0, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.12441, "high": 0.12476, "low": 0.12334, "close": 0.12378, "volume": 19454.0, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.12369, "high": 0.12414, "low": 0.12257, "close": 0.12305, "volume": 98104.0, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.12316, "high": 0.12316, "low": 0.12271, "close": 0.12309, "volume": 13947.0, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.12288, "high": 0.12313, "low": 0.12254, "close": 0.12308, "volume": 10737.0, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.12328, "high": 0.12331, "low": 0.12293, "close": 0.12331, "volume": 91423.0, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.12333, "high": 0.12533, "low": 0.12333, "close": 0.12473, "volume": 60882.0, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.12445, "high": 0.12454, "low": 0.12402, "close": 0.12427, "volume": 8024.0, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.12436, "high": 0.12441, "low": 0.12413, "close": 0.12438, "volume": 16815.0, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.12425, "high": 0.12526, "low": 0.12419, "close": 0.12526, "volume": 21010.0, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.12493, "high": 0.12493, "low": 0.12451, "close": 0.12492, "volume": 3560.0, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.125, "high": 0.12528, "low": 0.125, "close": 0.12523, "volume": 1873.0, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.12535, "high": 0.1255, "low": 0.12511, "close": 0.12511, "volume": 20848.0, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.12511, "high": 0.12511, "low": 0.12353, "close": 0.12353, "volume": 53660.0, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.12347, "high": 0.12363, "low": 0.1228, "close": 0.12325, "volume": 83720.0, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.1231, "high": 0.1231, "low": 0.12109, "close": 0.12245, "volume": 53686.0, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.12233, "high": 0.12233, "low": 0.12142, "close": 0.12142, "volume": 4917.0, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.12178, "high": 0.12226, "low": 0.12167, "close": 0.12226, "volume": 100985.0, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.12237, "high": 0.12241, "low": 0.12216, "close": 0.12216, "volume": 3376.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.12209, "high": 0.12214, "low": 0.1216, "close": 0.12173, "volume": 6914.0, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.1215, "high": 0.12187, "low": 0.12126, "close": 0.12168, "volume": 107124.0, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.12174, "high": 0.12184, "low": 0.12174, "close": 0.12182, "volume": 8812.0, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.12123, "high": 0.12123, "low": 0.1188, "close": 0.12057, "volume": 183325.0, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.11994, "high": 0.11994, "low": 0.11847, "close": 0.1194, "volume": 72108.0, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.119, "high": 0.119, "low": 0.11773, "close": 0.11825, "volume": 31931.0, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.1183, "high": 0.12006, "low": 0.1183, "close": 0.11982, "volume": 263172.0, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.11975, "high": 0.11975, "low": 0.11889, "close": 0.11889, "volume": 16318.0, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.11879, "high": 0.11899, "low": 0.11797, "close": 0.11813, "volume": 102691.0, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.11831, "high": 0.11925, "low": 0.11789, "close": 0.11891, "volume": 38842.0, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.11871, "high": 0.11891, "low": 0.11815, "close": 0.11822, "volume": 24185.0, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.11844, "high": 0.11912, "low": 0.11843, "close": 0.11867, "volume": 8164.0, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.1183, "high": 0.1183, "low": 0.11696, "close": 0.11752, "volume": 39356.0, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.11772, "high": 0.11784, "low": 0.11702, "close": 0.11702, "volume": 11981.0, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.11725, "high": 0.11865, "low": 0.11709, "close": 0.11865, "volume": 4746.0, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.11849, "high": 0.11849, "low": 0.11815, "close": 0.11848, "volume": 2617.0, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.11847, "high": 0.11863, "low": 0.11843, "close": 0.11858, "volume": 4920.0, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.11858, "high": 0.11905, "low": 0.11858, "close": 0.11905, "volume": 44778.0, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.11834, "high": 0.11837, "low": 0.11308, "close": 0.11427, "volume": 310570.0, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.11406, "high": 0.11595, "low": 0.11308, "close": 0.11582, "volume": 54734.0, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.11582, "high": 0.11582, "low": 0.11527, "close": 0.11553, "volume": 4979.0, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.11525, "high": 0.11537, "low": 0.11457, "close": 0.11509, "volume": 27934.0, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.11469, "high": 0.11496, "low": 0.11464, "close": 0.11472, "volume": 9027.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.11451, "high": 0.11454, "low": 0.1134, "close": 0.1139, "volume": 15071.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.11355, "high": 0.11355, "low": 0.11173, "close": 0.11202, "volume": 48754.0, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.11218, "high": 0.1123, "low": 0.11047, "close": 0.11188, "volume": 152159.0, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.11201, "high": 0.11207, "low": 0.11034, "close": 0.11174, "volume": 228888.0, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.11136, "high": 0.11138, "low": 0.11019, "close": 0.11138, "volume": 12121.0, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.11135, "high": 0.11181, "low": 0.11081, "close": 0.1109, "volume": 15743.0, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.11077, "high": 0.11077, "low": 0.10825, "close": 0.10825, "volume": 703508.0, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.10826, "high": 0.10826, "low": 0.10568, "close": 0.10791, "volume": 914307.0, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.10801, "high": 0.10867, "low": 0.10697, "close": 0.10867, "volume": 251239.0, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.10873, "high": 0.1103, "low": 0.1085, "close": 0.1098, "volume": 146557.0, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.10972, "high": 0.10972, "low": 0.10803, "close": 0.10899, "volume": 118697.0, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.109, "high": 0.10901, "low": 0.10808, "close": 0.10821, "volume": 18169.0, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.10808, "high": 0.10808, "low": 0.1075, "close": 0.10761, "volume": 294492.0, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.10799, "high": 0.10877, "low": 0.10777, "close": 0.1079, "volume": 31324.0, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.10757, "high": 0.10852, "low": 0.10757, "close": 0.10852, "volume": 65015.0, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.10853, "high": 0.10952, "low": 0.10827, "close": 0.10952, "volume": 20113.0, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.10957, "high": 0.10976, "low": 0.1078, "close": 0.1078, "volume": 19975.0, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.10759, "high": 0.10759, "low": 0.10395, "close": 0.105, "volume": 520122.0, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.10511, "high": 0.10511, "low": 0.10038, "close": 0.10356, "volume": 750180.0, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.10367, "high": 0.10382, "low": 0.10008, "close": 0.10293, "volume": 325121.0, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.10241, "high": 0.1026, "low": 0.0956, "close": 0.0956, "volume": 506749.0, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.0956, "high": 0.09671, "low": 0.09257, "close": 0.09419, "volume": 763090.0, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.09413, "high": 0.09812, "low": 0.09243, "close": 0.09652, "volume": 381016.0, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.09637, "high": 0.09825, "low": 0.09628, "close": 0.09743, "volume": 44770.0, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.09733, "high": 0.09733, "low": 0.09508, "close": 0.09518, "volume": 229234.0, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.0951, "high": 0.09649, "low": 0.09479, "close": 0.09647, "volume": 161751.0, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.09591, "high": 0.09591, "low": 0.09413, "close": 0.09416, "volume": 11499.0, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.09418, "high": 0.09747, "low": 0.09397, "close": 0.09683, "volume": 40512.0, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.09757, "high": 0.09919, "low": 0.09757, "close": 0.09897, "volume": 152777.0, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.09908, "high": 0.10008, "low": 0.09908, "close": 0.10008, "volume": 10355.0, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.09948, "high": 0.10133, "low": 0.09906, "close": 0.09906, "volume": 425898.0, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.09899, "high": 0.10157, "low": 0.09876, "close": 0.10104, "volume": 25118.0, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.101, "high": 0.10176, "low": 0.10017, "close": 0.10156, "volume": 6630.0, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.10161, "high": 0.10367, "low": 0.10161, "close": 0.10347, "volume": 518931.0, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.10303, "high": 0.10517, "low": 0.10303, "close": 0.10329, "volume": 250495.0, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.10309, "high": 0.1046, "low": 0.10269, "close": 0.1046, "volume": 60926.0, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.10367, "high": 0.10508, "low": 0.10344, "close": 0.10508, "volume": 10267.0, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.1047, "high": 0.1047, "low": 0.10417, "close": 0.10417, "volume": 19747.0, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.1041, "high": 0.10475, "low": 0.10373, "close": 0.10475, "volume": 35067.0, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.10475, "high": 0.10555, "low": 0.1047, "close": 0.10488, "volume": 10061.0, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.10456, "high": 0.10603, "low": 0.10415, "close": 0.10488, "volume": 126737.0, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.1048, "high": 0.10643, "low": 0.10473, "close": 0.10548, "volume": 54513.0, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.10521, "high": 0.10917, "low": 0.095, "close": 0.10739, "volume": 659809.0, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.10742, "high": 0.10742, "low": 0.10563, "close": 0.10563, "volume": 36013.0, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.10587, "high": 0.106, "low": 0.10475, "close": 0.10554, "volume": 9129.0, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.10526, "high": 0.10618, "low": 0.10492, "close": 0.10609, "volume": 179914.0, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.10618, "high": 0.10682, "low": 0.10574, "close": 0.10583, "volume": 18280.0, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.10572, "high": 0.10696, "low": 0.10558, "close": 0.10696, "volume": 4819.0, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.10674, "high": 0.10875, "low": 0.10674, "close": 0.10825, "volume": 24863.0, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.10895, "high": 0.10926, "low": 0.10809, "close": 0.10809, "volume": 62118.0, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.10809, "high": 0.10875, "low": 0.10782, "close": 0.10808, "volume": 23871.0, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.10834, "high": 0.10911, "low": 0.10744, "close": 0.10911, "volume": 16736.0, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.10929, "high": 0.10972, "low": 0.10866, "close": 0.10896, "volume": 5947.0, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.10888, "high": 0.1094, "low": 0.10873, "close": 0.1094, "volume": 3479.0, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.10891, "high": 0.10898, "low": 0.1078, "close": 0.1078, "volume": 7560.0, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.10784, "high": 0.10875, "low": 0.10759, "close": 0.10808, "volume": 5439.0, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.10831, "high": 0.10893, "low": 0.10719, "close": 0.10872, "volume": 58082.0, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.10867, "high": 0.11004, "low": 0.10867, "close": 0.10928, "volume": 152082.0, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.10906, "high": 0.11161, "low": 0.10864, "close": 0.11148, "volume": 239808.0, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.11173, "high": 0.11325, "low": 0.1114, "close": 0.11263, "volume": 347405.0, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.1127, "high": 0.11355, "low": 0.1123, "close": 0.11296, "volume": 200658.0, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.11282, "high": 0.11287, "low": 0.11251, "close": 0.11267, "volume": 49065.0, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.1128, "high": 0.11337, "low": 0.11263, "close": 0.11288, "volume": 2433.0, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.11334, "high": 0.11362, "low": 0.11281, "close": 0.113, "volume": 153055.0, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.11282, "high": 0.11338, "low": 0.11282, "close": 0.11338, "volume": 6392.0, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.11305, "high": 0.11406, "low": 0.11288, "close": 0.11351, "volume": 60300.0, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.11307, "high": 0.11307, "low": 0.11125, "close": 0.11126, "volume": 107570.0, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.11123, "high": 0.11132, "low": 0.11043, "close": 0.11132, "volume": 49889.0, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.11119, "high": 0.11239, "low": 0.11119, "close": 0.11202, "volume": 26538.0, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.11213, "high": 0.11213, "low": 0.11128, "close": 0.11161, "volume": 2725.0, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.11173, "high": 0.11173, "low": 0.10993, "close": 0.11, "volume": 33633.0, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.10989, "high": 0.11086, "low": 0.10955, "close": 0.11055, "volume": 6282.0, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.11075, "high": 0.11152, "low": 0.11075, "close": 0.11141, "volume": 4182.0, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.11091, "high": 0.11091, "low": 0.10913, "close": 0.10998, "volume": 14151.0, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.11003, "high": 0.11038, "low": 0.10973, "close": 0.10973, "volume": 1067.0, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.11037, "high": 0.11069, "low": 0.10973, "close": 0.10994, "volume": 62929.0, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.11046, "high": 0.11092, "low": 0.11003, "close": 0.11005, "volume": 3897.0, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.11011, "high": 0.11032, "low": 0.10973, "close": 0.10993, "volume": 2872.0, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.11032, "high": 0.11046, "low": 0.10915, "close": 0.1096, "volume": 4102.0, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.10918, "high": 0.10918, "low": 0.10719, "close": 0.10751, "volume": 27878.0, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.10718, "high": 0.10718, "low": 0.10513, "close": 0.10595, "volume": 324277.0, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.106, "high": 0.10716, "low": 0.10584, "close": 0.10678, "volume": 17408.0, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.10667, "high": 0.10805, "low": 0.10653, "close": 0.10796, "volume": 12631.0, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.10798, "high": 0.10889, "low": 0.10717, "close": 0.10869, "volume": 242229.0, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.10882, "high": 0.10898, "low": 0.10743, "close": 0.10743, "volume": 28807.0, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.10763, "high": 0.10792, "low": 0.10741, "close": 0.10759, "volume": 44592.0, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.10733, "high": 0.10769, "low": 0.10726, "close": 0.10759, "volume": 4626.0, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.10747, "high": 0.10747, "low": 0.10477, "close": 0.10586, "volume": 226323.0, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.10615, "high": 0.10626, "low": 0.10439, "close": 0.10452, "volume": 14452.0, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.10482, "high": 0.10508, "low": 0.10366, "close": 0.10403, "volume": 81610.0, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.10432, "high": 0.10443, "low": 0.10041, "close": 0.10068, "volume": 115570.0, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.10065, "high": 0.10077, "low": 0.09881, "close": 0.10077, "volume": 228563.0, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.10064, "high": 0.1029, "low": 0.1001, "close": 0.10243, "volume": 402438.0, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.10253, "high": 0.1032, "low": 0.10141, "close": 0.10245, "volume": 33733.0, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.10219, "high": 0.10419, "low": 0.10204, "close": 0.10419, "volume": 11510.0, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.10427, "high": 0.10475, "low": 0.10342, "close": 0.10371, "volume": 13899.0, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.10334, "high": 0.10517, "low": 0.10289, "close": 0.10427, "volume": 221572.0, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.10421, "high": 0.10436, "low": 0.1036, "close": 0.1043, "volume": 9651.0, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.10448, "high": 0.11024, "low": 0.10448, "close": 0.11024, "volume": 338250.0, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.10999, "high": 0.11111, "low": 0.10862, "close": 0.10919, "volume": 24500.0, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.10938, "high": 0.11138, "low": 0.10759, "close": 0.10759, "volume": 282730.0, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.10834, "high": 0.10961, "low": 0.10834, "close": 0.10923, "volume": 5857.0, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.1089, "high": 0.10973, "low": 0.10831, "close": 0.10938, "volume": 33873.0, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.10976, "high": 0.10983, "low": 0.10826, "close": 0.1089, "volume": 32685.0, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.10888, "high": 0.10946, "low": 0.10374, "close": 0.10708, "volume": 273109.0, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.10667, "high": 0.10808, "low": 0.10501, "close": 0.10539, "volume": 169441.0, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.10543, "high": 0.10633, "low": 0.10486, "close": 0.10593, "volume": 99523.0, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.10555, "high": 0.10682, "low": 0.10552, "close": 0.10657, "volume": 14987.0, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.10652, "high": 0.10746, "low": 0.10637, "close": 0.10732, "volume": 20324.0, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.10728, "high": 0.10786, "low": 0.10682, "close": 0.10772, "volume": 8948.0, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.1074, "high": 0.10792, "low": 0.10679, "close": 0.10679, "volume": 24256.0, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.10683, "high": 0.10799, "low": 0.10672, "close": 0.10776, "volume": 132537.0, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.10785, "high": 0.10861, "low": 0.10761, "close": 0.10761, "volume": 31951.0, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.10757, "high": 0.10798, "low": 0.10744, "close": 0.10757, "volume": 19471.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.10745, "high": 0.10753, "low": 0.10637, "close": 0.10682, "volume": 316453.0, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.10703, "high": 0.10861, "low": 0.10605, "close": 0.10658, "volume": 19706.0, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.10625, "high": 0.10834, "low": 0.10587, "close": 0.10834, "volume": 21377.0, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.10822, "high": 0.1084, "low": 0.10719, "close": 0.1081, "volume": 27267.0, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.10834, "high": 0.10849, "low": 0.10787, "close": 0.10798, "volume": 5132.0, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.10817, "high": 0.10834, "low": 0.10796, "close": 0.10834, "volume": 5432.0, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.10828, "high": 0.10914, "low": 0.10802, "close": 0.1086, "volume": 15470.0, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.10862, "high": 0.10862, "low": 0.1078, "close": 0.1078, "volume": 3638.0, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.1078, "high": 0.1095, "low": 0.1077, "close": 0.10864, "volume": 134757.0, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.1084, "high": 0.1089, "low": 0.1084, "close": 0.10879, "volume": 12982.0, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.10857, "high": 0.10872, "low": 0.10808, "close": 0.1081, "volume": 928.0, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.10808, "high": 0.10851, "low": 0.10759, "close": 0.10851, "volume": 7098.0, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.10818, "high": 0.10818, "low": 0.10792, "close": 0.10806, "volume": 402.0, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.10785, "high": 0.1081, "low": 0.10733, "close": 0.10738, "volume": 149714.0, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.1078, "high": 0.10901, "low": 0.10733, "close": 0.10733, "volume": 267178.0, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.1074, "high": 0.10785, "low": 0.10667, "close": 0.10785, "volume": 105690.0, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.10781, "high": 0.1084, "low": 0.10739, "close": 0.10775, "volume": 6046.0, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.10791, "high": 0.10796, "low": 0.10676, "close": 0.10692, "volume": 85921.0, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.10679, "high": 0.10779, "low": 0.10668, "close": 0.10743, "volume": 28254.0, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.10736, "high": 0.10736, "low": 0.10704, "close": 0.10725, "volume": 76606.0, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.10722, "high": 0.10793, "low": 0.10722, "close": 0.10793, "volume": 15560.0, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.10721, "high": 0.10769, "low": 0.10721, "close": 0.10744, "volume": 4523.0, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.10721, "high": 0.10802, "low": 0.10693, "close": 0.10722, "volume": 25054.0, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.10738, "high": 0.10744, "low": 0.10711, "close": 0.10744, "volume": 2961.0, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.10733, "high": 0.10733, "low": 0.10608, "close": 0.10608, "volume": 459343.0, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.10605, "high": 0.10708, "low": 0.1058, "close": 0.10667, "volume": 31940.0, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.10658, "high": 0.10685, "low": 0.10639, "close": 0.10673, "volume": 4663.0, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.10708, "high": 0.10779, "low": 0.10708, "close": 0.10779, "volume": 21922.0, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.10786, "high": 0.10969, "low": 0.1078, "close": 0.10935, "volume": 156097.0, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.10972, "high": 0.11012, "low": 0.10906, "close": 0.10933, "volume": 97163.0, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.10961, "high": 0.11037, "low": 0.10906, "close": 0.11037, "volume": 6223.0, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.11038, "high": 0.11038, "low": 0.10925, "close": 0.10951, "volume": 53479.0, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.10936, "high": 0.10936, "low": 0.10883, "close": 0.10905, "volume": 3542.0, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.10922, "high": 0.1094, "low": 0.10848, "close": 0.10871, "volume": 15556.0, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.10879, "high": 0.109, "low": 0.10836, "close": 0.109, "volume": 1909.0, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.10866, "high": 0.10961, "low": 0.10866, "close": 0.1095, "volume": 3154.0, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.10961, "high": 0.10964, "low": 0.10806, "close": 0.1091, "volume": 8035.0, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.10915, "high": 0.10938, "low": 0.10835, "close": 0.10835, "volume": 8461.0, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.10879, "high": 0.1093, "low": 0.1085, "close": 0.10914, "volume": 6847.0, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.10876, "high": 0.10987, "low": 0.10842, "close": 0.10965, "volume": 26834.0, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.10952, "high": 0.11044, "low": 0.10937, "close": 0.10948, "volume": 32939.0, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.10939, "high": 0.10947, "low": 0.10887, "close": 0.10912, "volume": 3491.0, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.10918, "high": 0.10921, "low": 0.10803, "close": 0.10835, "volume": 23392.0, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.1081, "high": 0.1081, "low": 0.10781, "close": 0.10806, "volume": 104394.0, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.10787, "high": 0.10813, "low": 0.10722, "close": 0.10768, "volume": 97122.0, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.10725, "high": 0.10736, "low": 0.10665, "close": 0.10692, "volume": 513604.0, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.1073, "high": 0.10769, "low": 0.10717, "close": 0.10769, "volume": 1728.0, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.10758, "high": 0.10808, "low": 0.10758, "close": 0.10795, "volume": 1385.0, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.10793, "high": 0.10793, "low": 0.10737, "close": 0.1077, "volume": 804.0, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.10775, "high": 0.10885, "low": 0.10709, "close": 0.10885, "volume": 108801.0, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.10872, "high": 0.10872, "low": 0.1079, "close": 0.10842, "volume": 6073.0, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.10832, "high": 0.10832, "low": 0.10611, "close": 0.10746, "volume": 126728.0, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.10729, "high": 0.10776, "low": 0.10729, "close": 0.10762, "volume": 11549.0, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.10755, "high": 0.10816, "low": 0.10754, "close": 0.10816, "volume": 3810.0, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.10815, "high": 0.1084, "low": 0.10806, "close": 0.10833, "volume": 4463.0, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.10844, "high": 0.10896, "low": 0.10844, "close": 0.10872, "volume": 6985.0, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.10901, "high": 0.1091, "low": 0.10869, "close": 0.10869, "volume": 5147.0, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.10888, "high": 0.10932, "low": 0.10887, "close": 0.10932, "volume": 18729.0, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.10924, "high": 0.10948, "low": 0.10921, "close": 0.10935, "volume": 8062.0, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.1094, "high": 0.11003, "low": 0.10936, "close": 0.10983, "volume": 12423.0, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.10971, "high": 0.1123, "low": 0.10961, "close": 0.11107, "volume": 275918.0, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.11102, "high": 0.11153, "low": 0.10998, "close": 0.11022, "volume": 32727.0, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.11046, "high": 0.11072, "low": 0.10884, "close": 0.10944, "volume": 22400.0, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.10924, "high": 0.10941, "low": 0.1069, "close": 0.10733, "volume": 44358.0, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.10739, "high": 0.10796, "low": 0.10652, "close": 0.10759, "volume": 35532.0, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.10766, "high": 0.10819, "low": 0.10763, "close": 0.10819, "volume": 8992.0, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.108, "high": 0.1084, "low": 0.108, "close": 0.10812, "volume": 6636.0, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.10803, "high": 0.10803, "low": 0.10704, "close": 0.10712, "volume": 15255.0, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.10723, "high": 0.10732, "low": 0.10655, "close": 0.10722, "volume": 13837.0, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.10713, "high": 0.10713, "low": 0.10628, "close": 0.10679, "volume": 8235.0, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.10654, "high": 0.10706, "low": 0.10611, "close": 0.10704, "volume": 41789.0, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.10657, "high": 0.10668, "low": 0.1062, "close": 0.10668, "volume": 2533.0, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.10682, "high": 0.10776, "low": 0.10656, "close": 0.10664, "volume": 119397.0, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.10673, "high": 0.10708, "low": 0.1048, "close": 0.1066, "volume": 179159.0, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.10646, "high": 0.10735, "low": 0.10626, "close": 0.10724, "volume": 26177.0, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.10693, "high": 0.10693, "low": 0.106, "close": 0.10606, "volume": 94068.0, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.10607, "high": 0.1062, "low": 0.10559, "close": 0.10619, "volume": 8959.0, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.1062, "high": 0.10649, "low": 0.10615, "close": 0.10615, "volume": 13264.0, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.10638, "high": 0.10685, "low": 0.10638, "close": 0.10662, "volume": 1614.0, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.1066, "high": 0.1068, "low": 0.10565, "close": 0.10622, "volume": 13339.0, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.10614, "high": 0.10642, "low": 0.10614, "close": 0.10642, "volume": 662.0, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.10611, "high": 0.10614, "low": 0.10528, "close": 0.10528, "volume": 5574.0, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.1054, "high": 0.10557, "low": 0.105, "close": 0.10557, "volume": 5301.0, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.10549, "high": 0.10585, "low": 0.10549, "close": 0.10549, "volume": 14124.0, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.10597, "high": 0.10618, "low": 0.10571, "close": 0.10616, "volume": 7855.0, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.10621, "high": 0.10728, "low": 0.10621, "close": 0.10728, "volume": 40278.0, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.10735, "high": 0.10742, "low": 0.10656, "close": 0.10656, "volume": 10727.0, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.10661, "high": 0.10735, "low": 0.10661, "close": 0.10735, "volume": 14925.0, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.10724, "high": 0.1079, "low": 0.10706, "close": 0.1071, "volume": 30944.0, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.10753, "high": 0.10761, "low": 0.10704, "close": 0.10748, "volume": 10495.0, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.10738, "high": 0.10821, "low": 0.10686, "close": 0.10794, "volume": 273140.0, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.10789, "high": 0.10802, "low": 0.10731, "close": 0.10731, "volume": 30470.0, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.10751, "high": 0.10751, "low": 0.10601, "close": 0.10728, "volume": 45893.0, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.10719, "high": 0.10731, "low": 0.10661, "close": 0.10698, "volume": 174450.0, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.10702, "high": 0.10745, "low": 0.10689, "close": 0.10742, "volume": 36728.0, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.10744, "high": 0.10748, "low": 0.10719, "close": 0.10737, "volume": 18219.0, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.10757, "high": 0.10777, "low": 0.1071, "close": 0.10769, "volume": 28465.0, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.10766, "high": 0.10801, "low": 0.10766, "close": 0.10776, "volume": 5958.0, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.10764, "high": 0.10769, "low": 0.10728, "close": 0.10769, "volume": 10423.0, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.10769, "high": 0.10805, "low": 0.10763, "close": 0.10805, "volume": 77304.0, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.10776, "high": 0.10776, "low": 0.1075, "close": 0.1075, "volume": 175.0, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.10751, "high": 0.10861, "low": 0.10738, "close": 0.10861, "volume": 19127.0, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.10853, "high": 0.10905, "low": 0.10847, "close": 0.10873, "volume": 29430.0, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.10888, "high": 0.10919, "low": 0.10866, "close": 0.10919, "volume": 5676.0, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.10923, "high": 0.10937, "low": 0.10876, "close": 0.10876, "volume": 4063.0, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.10875, "high": 0.10988, "low": 0.10873, "close": 0.10982, "volume": 30300.0, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.10984, "high": 0.10996, "low": 0.10908, "close": 0.10936, "volume": 9778.0, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.10959, "high": 0.10973, "low": 0.10944, "close": 0.10957, "volume": 8271.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.1096, "high": 0.11044, "low": 0.10958, "close": 0.10978, "volume": 10589.0, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.1098, "high": 0.11004, "low": 0.10961, "close": 0.1099, "volume": 2803.0, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.10995, "high": 0.10995, "low": 0.10923, "close": 0.10955, "volume": 20590.0, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.10944, "high": 0.11092, "low": 0.10935, "close": 0.11059, "volume": 47828.0, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.11048, "high": 0.11083, "low": 0.10988, "close": 0.10997, "volume": 116498.0, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.11005, "high": 0.11173, "low": 0.1098, "close": 0.11173, "volume": 158156.0, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.11174, "high": 0.1122, "low": 0.11114, "close": 0.1113, "volume": 272869.0, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.11141, "high": 0.11241, "low": 0.11141, "close": 0.11234, "volume": 152470.0, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.11231, "high": 0.11272, "low": 0.11138, "close": 0.11159, "volume": 199290.0, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.11165, "high": 0.11165, "low": 0.11097, "close": 0.11115, "volume": 150207.0, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.11142, "high": 0.11278, "low": 0.11097, "close": 0.11278, "volume": 24384.0, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.11267, "high": 0.113, "low": 0.1118, "close": 0.11195, "volume": 270533.0, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.11219, "high": 0.11337, "low": 0.11186, "close": 0.11308, "volume": 92367.0, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.11326, "high": 0.11438, "low": 0.1125, "close": 0.11391, "volume": 172472.0, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.11355, "high": 0.11355, "low": 0.11205, "close": 0.11212, "volume": 22398.0, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.11263, "high": 0.11294, "low": 0.11258, "close": 0.11267, "volume": 58820.0, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.1126, "high": 0.1138, "low": 0.11239, "close": 0.11351, "volume": 5396.0, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.11348, "high": 0.11385, "low": 0.11306, "close": 0.11375, "volume": 6827.0, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.11383, "high": 0.11395, "low": 0.11351, "close": 0.11351, "volume": 2436.0, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.11344, "high": 0.11364, "low": 0.11344, "close": 0.11364, "volume": 3207.0, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.11365, "high": 0.11408, "low": 0.11362, "close": 0.11384, "volume": 7740.0, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.11375, "high": 0.11403, "low": 0.11347, "close": 0.11368, "volume": 19895.0, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.11378, "high": 0.11378, "low": 0.11291, "close": 0.11291, "volume": 1433.0, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.11286, "high": 0.11286, "low": 0.11271, "close": 0.11271, "volume": 1985.0, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.1128, "high": 0.1128, "low": 0.11161, "close": 0.11161, "volume": 16031.0, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.11161, "high": 0.1118, "low": 0.11159, "close": 0.11175, "volume": 2206.0, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.11153, "high": 0.11219, "low": 0.11118, "close": 0.11202, "volume": 3047.0, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.11209, "high": 0.11278, "low": 0.1117, "close": 0.11278, "volume": 35008.0, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.11266, "high": 0.11279, "low": 0.1123, "close": 0.11258, "volume": 1580.0, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.11272, "high": 0.11288, "low": 0.11234, "close": 0.11242, "volume": 10372.0, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.11263, "high": 0.11271, "low": 0.11236, "close": 0.11255, "volume": 48781.0, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.11259, "high": 0.1126, "low": 0.1125, "close": 0.11253, "volume": 3002.0, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.11269, "high": 0.11296, "low": 0.11269, "close": 0.11284, "volume": 44048.0, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.11265, "high": 0.11498, "low": 0.11256, "close": 0.11474, "volume": 46947.0, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.1149, "high": 0.11537, "low": 0.11442, "close": 0.11522, "volume": 84119.0, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.11526, "high": 0.11684, "low": 0.11526, "close": 0.11552, "volume": 174666.0, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.11526, "high": 0.1166, "low": 0.11465, "close": 0.11632, "volume": 145709.0, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.11625, "high": 0.11736, "low": 0.11617, "close": 0.11683, "volume": 184854.0, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.11668, "high": 0.1187, "low": 0.11668, "close": 0.11853, "volume": 47773.0, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.11799, "high": 0.1183, "low": 0.11755, "close": 0.11785, "volume": 30865.0, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.11786, "high": 0.11789, "low": 0.11705, "close": 0.11705, "volume": 60273.0, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.11706, "high": 0.1183, "low": 0.11706, "close": 0.11801, "volume": 3850.0, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.1178, "high": 0.11877, "low": 0.11779, "close": 0.11861, "volume": 16852.0, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.11827, "high": 0.11886, "low": 0.11827, "close": 0.11864, "volume": 9616.0, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.11889, "high": 0.11949, "low": 0.11827, "close": 0.11827, "volume": 9616.0, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.11825, "high": 0.11833, "low": 0.11778, "close": 0.1182, "volume": 17799.0, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.11781, "high": 0.11781, "low": 0.11636, "close": 0.11691, "volume": 404537.0, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.11721, "high": 0.11737, "low": 0.11669, "close": 0.11737, "volume": 105174.0, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.11715, "high": 0.11819, "low": 0.11707, "close": 0.11736, "volume": 40408.0, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.1174, "high": 0.11827, "low": 0.11704, "close": 0.11741, "volume": 55324.0, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.11777, "high": 0.11901, "low": 0.11684, "close": 0.11901, "volume": 36004.0, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.11889, "high": 0.1199, "low": 0.11802, "close": 0.11844, "volume": 170952.0, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.1185, "high": 0.12101, "low": 0.11828, "close": 0.12033, "volume": 203657.0, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.11991, "high": 0.1208, "low": 0.11986, "close": 0.12033, "volume": 14616.0, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.11975, "high": 0.12108, "low": 0.11957, "close": 0.12108, "volume": 71546.0, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.12108, "high": 0.12176, "low": 0.12034, "close": 0.121, "volume": 378202.0, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.12127, "high": 0.12268, "low": 0.12088, "close": 0.12253, "volume": 27059.0, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.12253, "high": 0.1229, "low": 0.12148, "close": 0.12168, "volume": 323857.0, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.12168, "high": 0.12431, "low": 0.12168, "close": 0.12365, "volume": 160946.0, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.12373, "high": 0.125, "low": 0.12346, "close": 0.12449, "volume": 184274.0, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.12454, "high": 0.12715, "low": 0.12407, "close": 0.1248, "volume": 164798.0, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.12498, "high": 0.12578, "low": 0.12442, "close": 0.12576, "volume": 16900.0, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.126, "high": 0.12626, "low": 0.1251, "close": 0.12611, "volume": 27694.0, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.12611, "high": 0.12611, "low": 0.12525, "close": 0.12611, "volume": 7910.0, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.12626, "high": 0.12642, "low": 0.12471, "close": 0.12471, "volume": 96075.0, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.12539, "high": 0.12539, "low": 0.12214, "close": 0.12238, "volume": 88489.0, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.1226, "high": 0.12316, "low": 0.12062, "close": 0.121, "volume": 113592.0, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.12109, "high": 0.12226, "low": 0.12059, "close": 0.1207, "volume": 64410.0, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.12127, "high": 0.12127, "low": 0.11901, "close": 0.12031, "volume": 61659.0, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.1204, "high": 0.12145, "low": 0.1204, "close": 0.12145, "volume": 18428.0, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.12141, "high": 0.12245, "low": 0.12141, "close": 0.12193, "volume": 27917.0, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.1219, "high": 0.12222, "low": 0.12137, "close": 0.12194, "volume": 15354.0, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.12215, "high": 0.12301, "low": 0.12174, "close": 0.12178, "volume": 102609.0, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.12174, "high": 0.12285, "low": 0.12139, "close": 0.12181, "volume": 53974.0, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.12187, "high": 0.12284, "low": 0.12123, "close": 0.12284, "volume": 56421.0, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.12294, "high": 0.12568, "low": 0.12253, "close": 0.12552, "volume": 194947.0, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.12569, "high": 0.1265, "low": 0.12436, "close": 0.12593, "volume": 48078.0, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.12609, "high": 0.12666, "low": 0.12551, "close": 0.12607, "volume": 41465.0, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.12591, "high": 0.12629, "low": 0.12519, "close": 0.12607, "volume": 61634.0, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.12587, "high": 0.12608, "low": 0.12462, "close": 0.12557, "volume": 77954.0, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.12553, "high": 0.12585, "low": 0.12502, "close": 0.12558, "volume": 33969.0, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.12519, "high": 0.12546, "low": 0.12412, "close": 0.12412, "volume": 8092.0, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.12442, "high": 0.12442, "low": 0.12342, "close": 0.12404, "volume": 36349.0, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.12406, "high": 0.125, "low": 0.12406, "close": 0.12483, "volume": 11052.0, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.12482, "high": 0.1262, "low": 0.12456, "close": 0.12563, "volume": 104806.0, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.1256, "high": 0.12758, "low": 0.1256, "close": 0.12605, "volume": 118024.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.12625, "high": 0.12661, "low": 0.12584, "close": 0.12589, "volume": 12718.0, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.12614, "high": 0.12614, "low": 0.12488, "close": 0.12556, "volume": 43556.0, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.12571, "high": 0.12607, "low": 0.12532, "close": 0.12606, "volume": 43735.0, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.12615, "high": 0.12638, "low": 0.12551, "close": 0.12551, "volume": 14053.0, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.12545, "high": 0.12632, "low": 0.12538, "close": 0.12603, "volume": 8972.0, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.12591, "high": 0.12599, "low": 0.12536, "close": 0.12536, "volume": 17066.0, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.12579, "high": 0.12579, "low": 0.12393, "close": 0.12567, "volume": 44190.0, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.12494, "high": 0.12571, "low": 0.12494, "close": 0.12571, "volume": 9431.0, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.12558, "high": 0.12583, "low": 0.12554, "close": 0.12554, "volume": 882.0, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.1251, "high": 0.1251, "low": 0.1236, "close": 0.12413, "volume": 12188.0, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.12387, "high": 0.12479, "low": 0.12387, "close": 0.1245, "volume": 2607.0, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.12482, "high": 0.12578, "low": 0.12425, "close": 0.12578, "volume": 29319.0, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.1251, "high": 0.1251, "low": 0.12412, "close": 0.12463, "volume": 88609.0, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.12435, "high": 0.1252, "low": 0.12262, "close": 0.12299, "volume": 30584.0, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.12269, "high": 0.123, "low": 0.12044, "close": 0.12163, "volume": 135769.0, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.12162, "high": 0.122, "low": 0.12083, "close": 0.12184, "volume": 88924.0, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.1217, "high": 0.12294, "low": 0.1217, "close": 0.12269, "volume": 139499.0, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.12259, "high": 0.12307, "low": 0.12246, "close": 0.12303, "volume": 49939.0, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.12301, "high": 0.12365, "low": 0.12301, "close": 0.12317, "volume": 50622.0, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.12272, "high": 0.12272, "low": 0.12161, "close": 0.12214, "volume": 153606.0, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.12204, "high": 0.12222, "low": 0.12142, "close": 0.12182, "volume": 35434.0, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.12174, "high": 0.12229, "low": 0.12151, "close": 0.12176, "volume": 8675.0, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.12182, "high": 0.12354, "low": 0.12182, "close": 0.12353, "volume": 25688.0, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.12342, "high": 0.12351, "low": 0.12291, "close": 0.12339, "volume": 50056.0, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.1234, "high": 0.12384, "low": 0.1219, "close": 0.12316, "volume": 25866.0, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.12311, "high": 0.12353, "low": 0.12311, "close": 0.12348, "volume": 3580.0, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.1232, "high": 0.12328, "low": 0.12254, "close": 0.12254, "volume": 13921.0, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.12246, "high": 0.12269, "low": 0.12082, "close": 0.12269, "volume": 62116.0, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.12204, "high": 0.12315, "low": 0.12181, "close": 0.12308, "volume": 5491.0, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.12284, "high": 0.12294, "low": 0.12155, "close": 0.12156, "volume": 13363.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.12148, "high": 0.12203, "low": 0.12023, "close": 0.12122, "volume": 19107.0, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.12121, "high": 0.12232, "low": 0.12117, "close": 0.12117, "volume": 85574.0, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.12141, "high": 0.12156, "low": 0.12054, "close": 0.12156, "volume": 11521.0, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.12161, "high": 0.12196, "low": 0.12134, "close": 0.12196, "volume": 2123.0, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.12197, "high": 0.12238, "low": 0.12174, "close": 0.12179, "volume": 6346.0, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.12189, "high": 0.12301, "low": 0.12174, "close": 0.12185, "volume": 23034.0, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.12189, "high": 0.12191, "low": 0.11888, "close": 0.11992, "volume": 76250.0, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.11962, "high": 0.11962, "low": 0.118, "close": 0.11815, "volume": 113108.0, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.11806, "high": 0.11942, "low": 0.11674, "close": 0.11942, "volume": 243989.0, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.11951, "high": 0.11964, "low": 0.1186, "close": 0.11866, "volume": 11401.0, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.11858, "high": 0.11916, "low": 0.11822, "close": 0.11878, "volume": 3243.0, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.11848, "high": 0.11852, "low": 0.11759, "close": 0.11852, "volume": 10174.0, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.11801, "high": 0.1187, "low": 0.11765, "close": 0.1187, "volume": 21500.0, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.11862, "high": 0.11901, "low": 0.11843, "close": 0.11901, "volume": 31820.0, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.11877, "high": 0.1198, "low": 0.11877, "close": 0.11956, "volume": 12066.0, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.11972, "high": 0.11982, "low": 0.11959, "close": 0.11959, "volume": 19048.0, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.11959, "high": 0.1196, "low": 0.11858, "close": 0.11874, "volume": 20768.0, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.11874, "high": 0.11941, "low": 0.11733, "close": 0.11925, "volume": 247096.0, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.11927, "high": 0.11954, "low": 0.11858, "close": 0.11859, "volume": 11022.0, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.11903, "high": 0.1207, "low": 0.11903, "close": 0.12048, "volume": 15547.0, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.12071, "high": 0.12085, "low": 0.12015, "close": 0.12015, "volume": 5402.0, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.12006, "high": 0.12018, "low": 0.11965, "close": 0.12001, "volume": 3170.0, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.12003, "high": 0.12094, "low": 0.12002, "close": 0.12005, "volume": 4430.0, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.12002, "high": 0.12002, "low": 0.11882, "close": 0.11882, "volume": 27177.0, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.11939, "high": 0.11939, "low": 0.11794, "close": 0.11894, "volume": 9328.0, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.119, "high": 0.1193, "low": 0.11773, "close": 0.11805, "volume": 39899.0, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.11789, "high": 0.11893, "low": 0.11789, "close": 0.11891, "volume": 15969.0, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.11896, "high": 0.11922, "low": 0.11869, "close": 0.11922, "volume": 4368.0, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.11939, "high": 0.11965, "low": 0.11911, "close": 0.11938, "volume": 4391.0, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.119, "high": 0.12127, "low": 0.119, "close": 0.12108, "volume": 26138.0, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.12135, "high": 0.12301, "low": 0.12122, "close": 0.12254, "volume": 99951.0, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.12307, "high": 0.12315, "low": 0.12198, "close": 0.12315, "volume": 34128.0, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.12315, "high": 0.12479, "low": 0.12296, "close": 0.1245, "volume": 170721.0, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.12413, "high": 0.12488, "low": 0.12378, "close": 0.12455, "volume": 151739.0, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.12453, "high": 0.12461, "low": 0.12395, "close": 0.12413, "volume": 26432.0, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.12461, "high": 0.12589, "low": 0.12461, "close": 0.12565, "volume": 162963.0, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.12514, "high": 0.1254, "low": 0.12461, "close": 0.12483, "volume": 77229.0, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.1248, "high": 0.12569, "low": 0.1248, "close": 0.12504, "volume": 83731.0, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.12523, "high": 0.12558, "low": 0.12516, "close": 0.12525, "volume": 14607.0, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.12549, "high": 0.12597, "low": 0.12529, "close": 0.12553, "volume": 73963.0, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.12541, "high": 0.12622, "low": 0.12454, "close": 0.12463, "volume": 60196.0, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.12504, "high": 0.12558, "low": 0.1245, "close": 0.1245, "volume": 32839.0, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.12446, "high": 0.12493, "low": 0.12439, "close": 0.12486, "volume": 18342.0, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.12491, "high": 0.12558, "low": 0.12491, "close": 0.1255, "volume": 63239.0, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.12522, "high": 0.12604, "low": 0.12522, "close": 0.12604, "volume": 20821.0, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.12606, "high": 0.12665, "low": 0.1257, "close": 0.12658, "volume": 20756.0, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.12668, "high": 0.1283, "low": 0.12668, "close": 0.12826, "volume": 171177.0, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.12807, "high": 0.12953, "low": 0.12749, "close": 0.12749, "volume": 161025.0, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.12742, "high": 0.12742, "low": 0.12637, "close": 0.12672, "volume": 22510.0, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.12662, "high": 0.12766, "low": 0.12597, "close": 0.12693, "volume": 34589.0, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.12683, "high": 0.12719, "low": 0.12656, "close": 0.1267, "volume": 15134.0, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.12653, "high": 0.12653, "low": 0.12583, "close": 0.1261, "volume": 25332.0, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.12602, "high": 0.12676, "low": 0.12601, "close": 0.12676, "volume": 2426.0, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.12634, "high": 0.12784, "low": 0.12533, "close": 0.12767, "volume": 15849.0, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.12758, "high": 0.12973, "low": 0.1275, "close": 0.12912, "volume": 139522.0, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.12955, "high": 0.13491, "low": 0.12955, "close": 0.13459, "volume": 598457.0, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.13464, "high": 0.13559, "low": 0.13274, "close": 0.13311, "volume": 264199.0, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.13317, "high": 0.1351, "low": 0.13312, "close": 0.13494, "volume": 114131.0, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.13486, "high": 0.13569, "low": 0.13297, "close": 0.13508, "volume": 155557.0, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.135, "high": 0.13518, "low": 0.13352, "close": 0.13368, "volume": 524228.0, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.13376, "high": 0.13521, "low": 0.13376, "close": 0.13416, "volume": 5774.0, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.13411, "high": 0.13426, "low": 0.13306, "close": 0.13419, "volume": 168420.0, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.134, "high": 0.13457, "low": 0.13364, "close": 0.13416, "volume": 137411.0, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.13423, "high": 0.13456, "low": 0.13405, "close": 0.1342, "volume": 34056.0, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.1343, "high": 0.13456, "low": 0.13265, "close": 0.13265, "volume": 36909.0, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.13261, "high": 0.13359, "low": 0.13209, "close": 0.13351, "volume": 29585.0, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.13341, "high": 0.13374, "low": 0.13263, "close": 0.13263, "volume": 18692.0, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.133, "high": 0.13311, "low": 0.13222, "close": 0.13222, "volume": 169138.0, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.1322, "high": 0.13237, "low": 0.13108, "close": 0.13109, "volume": 30532.0, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.13107, "high": 0.13139, "low": 0.13042, "close": 0.13139, "volume": 50943.0, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.13113, "high": 0.13118, "low": 0.1302, "close": 0.13023, "volume": 3673.0, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.13016, "high": 0.13123, "low": 0.1298, "close": 0.13106, "volume": 26303.0, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.13103, "high": 0.13147, "low": 0.13084, "close": 0.13104, "volume": 9536.0, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.13132, "high": 0.13216, "low": 0.13132, "close": 0.13216, "volume": 13478.0, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.13158, "high": 0.13173, "low": 0.13126, "close": 0.13138, "volume": 9636.0, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.13152, "high": 0.13161, "low": 0.13105, "close": 0.13146, "volume": 7832.0, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.13142, "high": 0.13203, "low": 0.1314, "close": 0.13192, "volume": 1138.0, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.13209, "high": 0.13239, "low": 0.1308, "close": 0.1314, "volume": 21173.0, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.13076, "high": 0.13275, "low": 0.13056, "close": 0.13244, "volume": 21914.0, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.13237, "high": 0.13265, "low": 0.13128, "close": 0.13128, "volume": 168189.0, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.13141, "high": 0.13182, "low": 0.13005, "close": 0.13182, "volume": 34518.0, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.13182, "high": 0.13216, "low": 0.12877, "close": 0.12882, "volume": 188697.0, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.12869, "high": 0.13009, "low": 0.1259, "close": 0.12863, "volume": 368551.0, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.12836, "high": 0.13417, "low": 0.12801, "close": 0.134, "volume": 369750.0, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.13405, "high": 0.14342, "low": 0.13282, "close": 0.14079, "volume": 1114825.0, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.14092, "high": 0.14145, "low": 0.13791, "close": 0.13988, "volume": 703939.0, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.1398, "high": 0.14117, "low": 0.1398, "close": 0.14072, "volume": 45202.0, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.14123, "high": 0.14123, "low": 0.13931, "close": 0.14018, "volume": 129360.0, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.14033, "high": 0.14119, "low": 0.13881, "close": 0.13996, "volume": 144765.0, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.13986, "high": 0.13986, "low": 0.13838, "close": 0.13858, "volume": 88426.0, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.13832, "high": 0.14053, "low": 0.13824, "close": 0.14053, "volume": 113108.0, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.14056, "high": 0.14137, "low": 0.13999, "close": 0.14137, "volume": 214086.0, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.14133, "high": 0.14219, "low": 0.14036, "close": 0.14112, "volume": 72942.0, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.14084, "high": 0.14115, "low": 0.13839, "close": 0.13922, "volume": 109540.0, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.13913, "high": 0.13975, "low": 0.13671, "close": 0.13803, "volume": 304269.0, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.13776, "high": 0.13786, "low": 0.13699, "close": 0.13699, "volume": 14626.0, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.13698, "high": 0.13783, "low": 0.13596, "close": 0.13675, "volume": 39935.0, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.13661, "high": 0.13786, "low": 0.13603, "close": 0.1373, "volume": 34671.0, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.1372, "high": 0.1382, "low": 0.1372, "close": 0.1376, "volume": 9756.0, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.13786, "high": 0.139, "low": 0.13786, "close": 0.139, "volume": 81391.0, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.13869, "high": 0.1397, "low": 0.13768, "close": 0.1397, "volume": 43412.0, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.13971, "high": 0.14074, "low": 0.1373, "close": 0.13786, "volume": 161267.0, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.13743, "high": 0.1384, "low": 0.13614, "close": 0.13678, "volume": 106631.0, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.13723, "high": 0.14169, "low": 0.13642, "close": 0.13976, "volume": 200611.0, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.13963, "high": 0.14084, "low": 0.13832, "close": 0.13832, "volume": 377727.0, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.13827, "high": 0.14153, "low": 0.13805, "close": 0.14153, "volume": 57637.0, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.14153, "high": 0.14194, "low": 0.14011, "close": 0.14034, "volume": 37354.0, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.14004, "high": 0.14169, "low": 0.13996, "close": 0.14165, "volume": 110005.0, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.14184, "high": 0.14184, "low": 0.14069, "close": 0.14136, "volume": 59286.0, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.14085, "high": 0.14085, "low": 0.13831, "close": 0.13863, "volume": 85140.0, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.13843, "high": 0.13866, "low": 0.1373, "close": 0.13865, "volume": 305945.0, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.13786, "high": 0.13808, "low": 0.13693, "close": 0.13769, "volume": 250713.0, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.13776, "high": 0.13919, "low": 0.13776, "close": 0.1387, "volume": 34564.0, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.1385, "high": 0.1385, "low": 0.13736, "close": 0.13769, "volume": 14402.0, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.13798, "high": 0.1384, "low": 0.13688, "close": 0.13786, "volume": 21529.0, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.1384, "high": 0.13852, "low": 0.13752, "close": 0.13813, "volume": 33780.0, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.13801, "high": 0.13801, "low": 0.13471, "close": 0.13576, "volume": 81234.0, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.13559, "high": 0.13567, "low": 0.1332, "close": 0.13395, "volume": 106833.0, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.13379, "high": 0.13457, "low": 0.13327, "close": 0.13379, "volume": 46871.0, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.13411, "high": 0.13431, "low": 0.13321, "close": 0.13431, "volume": 16383.0, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.13424, "high": 0.13642, "low": 0.13424, "close": 0.13615, "volume": 20432.0, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.136, "high": 0.13645, "low": 0.13561, "close": 0.13561, "volume": 121004.0, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.13538, "high": 0.13567, "low": 0.13481, "close": 0.13481, "volume": 12007.0, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.13474, "high": 0.13491, "low": 0.13364, "close": 0.13491, "volume": 117400.0, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.13454, "high": 0.13454, "low": 0.13322, "close": 0.13388, "volume": 19716.0, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.13319, "high": 0.13331, "low": 0.13096, "close": 0.13174, "volume": 113717.0, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.1311, "high": 0.13426, "low": 0.1298, "close": 0.13411, "volume": 134386.0, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.13364, "high": 0.13364, "low": 0.13108, "close": 0.13176, "volume": 69608.0, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.13134, "high": 0.13226, "low": 0.12825, "close": 0.12828, "volume": 316224.0, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.12855, "high": 0.12994, "low": 0.12829, "close": 0.12981, "volume": 116928.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.12968, "high": 0.1313, "low": 0.1295, "close": 0.13076, "volume": 80242.0, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.13031, "high": 0.13184, "low": 0.13003, "close": 0.13078, "volume": 90499.0, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.13079, "high": 0.1316, "low": 0.13019, "close": 0.13107, "volume": 22486.0, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.13086, "high": 0.13158, "low": 0.1301, "close": 0.1301, "volume": 100814.0, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.13005, "high": 0.13046, "low": 0.12968, "close": 0.13012, "volume": 19786.0, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.13056, "high": 0.13062, "low": 0.12983, "close": 0.13062, "volume": 87270.0, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.13033, "high": 0.13107, "low": 0.12932, "close": 0.12956, "volume": 30750.0, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.12987, "high": 0.13086, "low": 0.12986, "close": 0.12988, "volume": 25005.0, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.12983, "high": 0.13069, "low": 0.12931, "close": 0.13069, "volume": 2220.0, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.13086, "high": 0.13164, "low": 0.13039, "close": 0.13145, "volume": 10203.0, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.13117, "high": 0.13142, "low": 0.13086, "close": 0.13126, "volume": 4464.0, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.13074, "high": 0.13086, "low": 0.12978, "close": 0.13086, "volume": 3357.0, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.1308, "high": 0.13156, "low": 0.1308, "close": 0.13156, "volume": 4348.0, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.1315, "high": 0.13226, "low": 0.1315, "close": 0.13226, "volume": 5641.0, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.13234, "high": 0.1332, "low": 0.13219, "close": 0.133, "volume": 118088.0, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.1332, "high": 0.13375, "low": 0.13287, "close": 0.13357, "volume": 95666.0, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.13374, "high": 0.13386, "low": 0.13312, "close": 0.13366, "volume": 11436.0, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.13327, "high": 0.13373, "low": 0.13327, "close": 0.13373, "volume": 284.0, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.13315, "high": 0.13344, "low": 0.13227, "close": 0.13227, "volume": 11297.0, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.13268, "high": 0.13469, "low": 0.13268, "close": 0.13294, "volume": 174076.0, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.13305, "high": 0.13463, "low": 0.13288, "close": 0.13344, "volume": 41398.0, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.1336, "high": 0.1336, "low": 0.13147, "close": 0.132, "volume": 25769.0, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.13158, "high": 0.13213, "low": 0.13056, "close": 0.13175, "volume": 23419.0, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.13209, "high": 0.13268, "low": 0.1317, "close": 0.13214, "volume": 16846.0, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.13209, "high": 0.13209, "low": 0.12963, "close": 0.12963, "volume": 76284.0, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.12963, "high": 0.13069, "low": 0.12953, "close": 0.12957, "volume": 488533.0, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.12971, "high": 0.13061, "low": 0.12971, "close": 0.13058, "volume": 128166.0, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.13028, "high": 0.13028, "low": 0.12761, "close": 0.12949, "volume": 336680.0, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.1292, "high": 0.12935, "low": 0.12806, "close": 0.12806, "volume": 72912.0, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.12807, "high": 0.12808, "low": 0.1269, "close": 0.12805, "volume": 175901.0, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.12787, "high": 0.12864, "low": 0.12729, "close": 0.12729, "volume": 125567.0, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.12723, "high": 0.12723, "low": 0.12186, "close": 0.12423, "volume": 734006.0, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.12427, "high": 0.12433, "low": 0.12195, "close": 0.1231, "volume": 224093.0, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.12273, "high": 0.12302, "low": 0.1224, "close": 0.12298, "volume": 14620.0, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.12286, "high": 0.12408, "low": 0.12284, "close": 0.12407, "volume": 8498.0, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.12406, "high": 0.12446, "low": 0.12325, "close": 0.12325, "volume": 41018.0, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.12334, "high": 0.12436, "low": 0.12334, "close": 0.12424, "volume": 35583.0, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.12407, "high": 0.12436, "low": 0.12358, "close": 0.12358, "volume": 49215.0, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.12346, "high": 0.12451, "low": 0.12331, "close": 0.1245, "volume": 4582.0, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.12423, "high": 0.1251, "low": 0.12423, "close": 0.12498, "volume": 84257.0, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.12511, "high": 0.12515, "low": 0.12321, "close": 0.12395, "volume": 44973.0, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.12384, "high": 0.12445, "low": 0.12382, "close": 0.12441, "volume": 28011.0, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.12447, "high": 0.12498, "low": 0.12257, "close": 0.12331, "volume": 112342.0, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.12319, "high": 0.12436, "low": 0.12307, "close": 0.1234, "volume": 14472.0, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.12344, "high": 0.12533, "low": 0.12228, "close": 0.12514, "volume": 40424.0, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.12466, "high": 0.12534, "low": 0.12354, "close": 0.12388, "volume": 72299.0, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.12412, "high": 0.1251, "low": 0.12324, "close": 0.12448, "volume": 31232.0, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.12454, "high": 0.12475, "low": 0.12416, "close": 0.12447, "volume": 17477.0, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.12425, "high": 0.12425, "low": 0.12121, "close": 0.12205, "volume": 330972.0, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.12205, "high": 0.12317, "low": 0.12094, "close": 0.1221, "volume": 123590.0, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.12214, "high": 0.1235, "low": 0.12009, "close": 0.1235, "volume": 76914.0, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.12353, "high": 0.12537, "low": 0.12353, "close": 0.12537, "volume": 54304.0, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.12491, "high": 0.12546, "low": 0.12429, "close": 0.12459, "volume": 33479.0, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.1249, "high": 0.12529, "low": 0.1249, "close": 0.12508, "volume": 6333.0, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.12501, "high": 0.12716, "low": 0.12501, "close": 0.12686, "volume": 185276.0, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.12695, "high": 0.12758, "low": 0.12687, "close": 0.12706, "volume": 56541.0, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.12753, "high": 0.12912, "low": 0.12753, "close": 0.129, "volume": 71193.0, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.129, "high": 0.12925, "low": 0.12809, "close": 0.12888, "volume": 491815.0, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.12872, "high": 0.12938, "low": 0.12837, "close": 0.12906, "volume": 342446.0, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.12928, "high": 0.12939, "low": 0.12906, "close": 0.12934, "volume": 241072.0, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.12904, "high": 0.12972, "low": 0.12903, "close": 0.12955, "volume": 14681.0, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.1295, "high": 0.1298, "low": 0.12919, "close": 0.12922, "volume": 7419.0, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.12948, "high": 0.12948, "low": 0.12928, "close": 0.12928, "volume": 14420.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.12967, "high": 0.13028, "low": 0.12963, "close": 0.13028, "volume": 36845.0, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.12991, "high": 0.12991, "low": 0.129, "close": 0.12939, "volume": 9346.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.12935, "high": 0.12991, "low": 0.12897, "close": 0.12991, "volume": 5779.0, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.12984, "high": 0.13005, "low": 0.12922, "close": 0.12922, "volume": 10087.0, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.12925, "high": 0.13055, "low": 0.12907, "close": 0.1303, "volume": 196211.0, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.1303, "high": 0.13069, "low": 0.12909, "close": 0.12991, "volume": 232407.0, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.13012, "high": 0.13045, "low": 0.12982, "close": 0.13011, "volume": 68541.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.13035, "high": 0.13133, "low": 0.13035, "close": 0.13099, "volume": 82295.0, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.13124, "high": 0.13213, "low": 0.13124, "close": 0.1317, "volume": 144952.0, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.13157, "high": 0.13198, "low": 0.13091, "close": 0.13126, "volume": 10151.0, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.13125, "high": 0.13426, "low": 0.13125, "close": 0.1331, "volume": 286153.0, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.13344, "high": 0.13346, "low": 0.13253, "close": 0.13253, "volume": 10120.0, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.13262, "high": 0.13474, "low": 0.13262, "close": 0.13409, "volume": 80725.0, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.13396, "high": 0.1349, "low": 0.13388, "close": 0.13457, "volume": 32094.0, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.13464, "high": 0.13477, "low": 0.13421, "close": 0.13424, "volume": 235453.0, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.13425, "high": 0.13425, "low": 0.13318, "close": 0.1339, "volume": 146874.0, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.13329, "high": 0.1336, "low": 0.13297, "close": 0.133, "volume": 127708.0, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.13303, "high": 0.13432, "low": 0.13286, "close": 0.13432, "volume": 9348.0, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.13433, "high": 0.13454, "low": 0.13393, "close": 0.13393, "volume": 19049.0, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.13421, "high": 0.13466, "low": 0.13413, "close": 0.13466, "volume": 3333.0, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.13469, "high": 0.13481, "low": 0.13361, "close": 0.13377, "volume": 49611.0, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.13377, "high": 0.13416, "low": 0.1335, "close": 0.13416, "volume": 8759.0, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.13403, "high": 0.13454, "low": 0.13402, "close": 0.13402, "volume": 9169.0, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.13456, "high": 0.13462, "low": 0.13456, "close": 0.13462, "volume": 327.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.13435, "high": 0.13539, "low": 0.13435, "close": 0.13507, "volume": 125844.0, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.13524, "high": 0.1353, "low": 0.135, "close": 0.13529, "volume": 20641.0, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.13529, "high": 0.13529, "low": 0.13434, "close": 0.13504, "volume": 18270.0, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.13485, "high": 0.13569, "low": 0.13464, "close": 0.13523, "volume": 400973.0, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.13563, "high": 0.13798, "low": 0.13557, "close": 0.13744, "volume": 178753.0, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.13744, "high": 0.13864, "low": 0.1353, "close": 0.13581, "volume": 184385.0, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.13583, "high": 0.13583, "low": 0.13366, "close": 0.13444, "volume": 144235.0, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.13474, "high": 0.13474, "low": 0.133, "close": 0.13302, "volume": 38041.0, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.13301, "high": 0.13365, "low": 0.13183, "close": 0.13234, "volume": 63027.0, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.13261, "high": 0.13335, "low": 0.13226, "close": 0.13246, "volume": 94261.0, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.13237, "high": 0.13814, "low": 0.13123, "close": 0.13616, "volume": 854127.0, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.13591, "high": 0.13591, "low": 0.13042, "close": 0.13363, "volume": 649110.0, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.13312, "high": 0.13466, "low": 0.13231, "close": 0.13423, "volume": 329304.0, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.13364, "high": 0.1342, "low": 0.13286, "close": 0.13286, "volume": 11096.0, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.13315, "high": 0.13315, "low": 0.13135, "close": 0.13135, "volume": 261154.0, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.13151, "high": 0.13187, "low": 0.12988, "close": 0.1311, "volume": 358760.0, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.13102, "high": 0.13119, "low": 0.13049, "close": 0.13049, "volume": 56496.0, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.13046, "high": 0.13057, "low": 0.13, "close": 0.13023, "volume": 79984.0, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.13, "high": 0.13009, "low": 0.12952, "close": 0.12965, "volume": 70711.0, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.12964, "high": 0.12967, "low": 0.12849, "close": 0.12888, "volume": 124605.0, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.1289, "high": 0.12938, "low": 0.12822, "close": 0.12915, "volume": 94555.0, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.12928, "high": 0.13021, "low": 0.12923, "close": 0.13012, "volume": 15239.0, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.12967, "high": 0.13042, "low": 0.12967, "close": 0.13042, "volume": 1155.0, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.13016, "high": 0.13045, "low": 0.13014, "close": 0.13045, "volume": 7078.0, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.13049, "high": 0.13119, "low": 0.13013, "close": 0.13113, "volume": 147684.0, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.13125, "high": 0.13168, "low": 0.13102, "close": 0.13168, "volume": 58386.0, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.13142, "high": 0.13169, "low": 0.13083, "close": 0.13083, "volume": 468.0, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.1307, "high": 0.13118, "low": 0.13019, "close": 0.13118, "volume": 92028.0, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.13052, "high": 0.13091, "low": 0.13052, "close": 0.13091, "volume": 9023.0, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.13058, "high": 0.13058, "low": 0.12941, "close": 0.1298, "volume": 175165.0, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.12944, "high": 0.1296, "low": 0.12914, "close": 0.12951, "volume": 68938.0, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.12951, "high": 0.12991, "low": 0.12936, "close": 0.12957, "volume": 22987.0, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.12946, "high": 0.12996, "low": 0.1293, "close": 0.1297, "volume": 2318.0, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.1297, "high": 0.13069, "low": 0.12969, "close": 0.13039, "volume": 90492.0, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.13043, "high": 0.13077, "low": 0.13, "close": 0.13, "volume": 271551.0, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.13, "high": 0.13001, "low": 0.12935, "close": 0.12942, "volume": 109670.0, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.12936, "high": 0.12939, "low": 0.12874, "close": 0.12913, "volume": 366108.0, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.12947, "high": 0.1295, "low": 0.12877, "close": 0.12937, "volume": 226122.0, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.12974, "high": 0.13009, "low": 0.12927, "close": 0.13009, "volume": 58191.0, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.13012, "high": 0.13149, "low": 0.13012, "close": 0.13071, "volume": 88606.0, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.13109, "high": 0.13119, "low": 0.13015, "close": 0.13107, "volume": 7643.0, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.13125, "high": 0.13433, "low": 0.13118, "close": 0.13433, "volume": 252264.0, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.1341, "high": 0.13469, "low": 0.13335, "close": 0.13348, "volume": 77748.0, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.13344, "high": 0.13393, "low": 0.13297, "close": 0.13393, "volume": 6035.0, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.13397, "high": 0.13446, "low": 0.13381, "close": 0.13446, "volume": 46930.0, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.13429, "high": 0.13492, "low": 0.13399, "close": 0.13455, "volume": 23544.0, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.13426, "high": 0.13465, "low": 0.13381, "close": 0.13465, "volume": 6371.0, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.13466, "high": 0.135, "low": 0.13393, "close": 0.134, "volume": 3147.0, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.1342, "high": 0.13493, "low": 0.1342, "close": 0.13483, "volume": 12749.0, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.13475, "high": 0.13479, "low": 0.13417, "close": 0.13417, "volume": 1258.0, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.1341, "high": 0.13426, "low": 0.13342, "close": 0.13342, "volume": 9226.0, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.13344, "high": 0.13401, "low": 0.13314, "close": 0.13394, "volume": 14893.0, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.13395, "high": 0.13395, "low": 0.13261, "close": 0.13261, "volume": 92882.0, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.13258, "high": 0.13258, "low": 0.13042, "close": 0.13076, "volume": 54260.0, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.13052, "high": 0.13072, "low": 0.12883, "close": 0.1297, "volume": 134584.0, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.13005, "high": 0.13014, "low": 0.1282, "close": 0.12865, "volume": 55687.0, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.12873, "high": 0.12968, "low": 0.12864, "close": 0.12916, "volume": 8658.0, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.12895, "high": 0.12951, "low": 0.12895, "close": 0.12927, "volume": 9280.0, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.129, "high": 0.12962, "low": 0.129, "close": 0.12933, "volume": 4486.0, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.12961, "high": 0.12983, "low": 0.12932, "close": 0.1297, "volume": 10124.0, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.12958, "high": 0.12959, "low": 0.12773, "close": 0.12921, "volume": 30171.0, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.12903, "high": 0.12957, "low": 0.12823, "close": 0.12851, "volume": 12938.0, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.12843, "high": 0.12889, "low": 0.1279, "close": 0.12854, "volume": 24443.0, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.12852, "high": 0.12938, "low": 0.12698, "close": 0.12936, "volume": 106427.0, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.12944, "high": 0.13035, "low": 0.12845, "close": 0.12866, "volume": 35594.0, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.12905, "high": 0.12905, "low": 0.12752, "close": 0.12872, "volume": 16520.0, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.12886, "high": 0.12977, "low": 0.12885, "close": 0.12944, "volume": 76558.0, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.12972, "high": 0.12972, "low": 0.12901, "close": 0.1292, "volume": 29106.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.12951, "high": 0.12952, "low": 0.12882, "close": 0.1289, "volume": 20988.0, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.12879, "high": 0.12919, "low": 0.12867, "close": 0.12909, "volume": 5323.0, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.12913, "high": 0.13055, "low": 0.12913, "close": 0.13052, "volume": 24830.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.12971, "high": 0.13009, "low": 0.12955, "close": 0.13005, "volume": 1238.0, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.12958, "high": 0.12958, "low": 0.12905, "close": 0.12905, "volume": 9228.0, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.12907, "high": 0.13005, "low": 0.12899, "close": 0.12975, "volume": 4427.0, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.12923, "high": 0.12923, "low": 0.12903, "close": 0.12903, "volume": 1093.0, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.12903, "high": 0.12944, "low": 0.12827, "close": 0.12836, "volume": 65797.0, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.12905, "high": 0.12942, "low": 0.12772, "close": 0.12773, "volume": 148778.0, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.1277, "high": 0.12808, "low": 0.12698, "close": 0.12703, "volume": 26508.0, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.12688, "high": 0.12789, "low": 0.12647, "close": 0.12713, "volume": 42302.0, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.12752, "high": 0.12808, "low": 0.12667, "close": 0.12678, "volume": 112015.0, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.12673, "high": 0.12673, "low": 0.12522, "close": 0.12592, "volume": 175668.0, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.12558, "high": 0.12609, "low": 0.12543, "close": 0.12591, "volume": 80126.0, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.12579, "high": 0.12579, "low": 0.12452, "close": 0.12528, "volume": 58443.0, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.12505, "high": 0.12558, "low": 0.12345, "close": 0.12544, "volume": 162536.0, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.12514, "high": 0.1259, "low": 0.12452, "close": 0.1259, "volume": 89161.0, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.1256, "high": 0.126, "low": 0.12551, "close": 0.12595, "volume": 112194.0, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.12599, "high": 0.12614, "low": 0.12552, "close": 0.12565, "volume": 95738.0, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.12556, "high": 0.1262, "low": 0.12464, "close": 0.12605, "volume": 132544.0, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.12619, "high": 0.1262, "low": 0.12521, "close": 0.12597, "volume": 65782.0, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.12587, "high": 0.12607, "low": 0.12525, "close": 0.12532, "volume": 114714.0, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.12557, "high": 0.12569, "low": 0.12522, "close": 0.12537, "volume": 4252.0, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.12533, "high": 0.12534, "low": 0.12379, "close": 0.12388, "volume": 34387.0, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.12444, "high": 0.12558, "low": 0.12398, "close": 0.1252, "volume": 24872.0, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.1256, "high": 0.12672, "low": 0.1256, "close": 0.12664, "volume": 71310.0, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.12664, "high": 0.12692, "low": 0.12654, "close": 0.12655, "volume": 49890.0, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.12607, "high": 0.12622, "low": 0.12558, "close": 0.12587, "volume": 24155.0, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.12573, "high": 0.1261, "low": 0.12573, "close": 0.12608, "volume": 7203.0, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.12559, "high": 0.12585, "low": 0.12511, "close": 0.12511, "volume": 3490.0, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.12515, "high": 0.12558, "low": 0.12495, "close": 0.12558, "volume": 7486.0, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.12548, "high": 0.12604, "low": 0.12548, "close": 0.12604, "volume": 1857.0, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.12583, "high": 0.12726, "low": 0.12583, "close": 0.12642, "volume": 25492.0, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.12706, "high": 0.12724, "low": 0.12581, "close": 0.1265, "volume": 133709.0, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.12661, "high": 0.12686, "low": 0.12617, "close": 0.12617, "volume": 11980.0, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.12607, "high": 0.12672, "low": 0.12498, "close": 0.12527, "volume": 54688.0, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.12558, "high": 0.12705, "low": 0.12556, "close": 0.12629, "volume": 496157.0, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.12639, "high": 0.12642, "low": 0.12505, "close": 0.1262, "volume": 17144.0, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.12568, "high": 0.12568, "low": 0.12287, "close": 0.12312, "volume": 109029.0, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.12287, "high": 0.12314, "low": 0.12176, "close": 0.12216, "volume": 96383.0, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.12198, "high": 0.1223, "low": 0.12166, "close": 0.12221, "volume": 74139.0, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.12261, "high": 0.12281, "low": 0.12174, "close": 0.12267, "volume": 6221.0, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.12238, "high": 0.12239, "low": 0.12193, "close": 0.12215, "volume": 6152.0, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.1219, "high": 0.12302, "low": 0.1219, "close": 0.12302, "volume": 174278.0, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.12303, "high": 0.12303, "low": 0.12155, "close": 0.1224, "volume": 14874.0, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.12241, "high": 0.12241, "low": 0.1208, "close": 0.1213, "volume": 441982.0, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.12141, "high": 0.12142, "low": 0.12099, "close": 0.12099, "volume": 15726.0, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.12118, "high": 0.12131, "low": 0.11856, "close": 0.1186, "volume": 245409.0, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.1185, "high": 0.12092, "low": 0.11827, "close": 0.12082, "volume": 39607.0, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.12048, "high": 0.12085, "low": 0.11986, "close": 0.11986, "volume": 60151.0, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.12033, "high": 0.12063, "low": 0.12033, "close": 0.12044, "volume": 1478.0, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.1208, "high": 0.12117, "low": 0.12067, "close": 0.12092, "volume": 45250.0, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.12122, "high": 0.12143, "low": 0.1208, "close": 0.1208, "volume": 75976.0, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.1206, "high": 0.1208, "low": 0.12045, "close": 0.12058, "volume": 5999.0, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.12039, "high": 0.12055, "low": 0.1201, "close": 0.12055, "volume": 1296.0, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.1208, "high": 0.12133, "low": 0.1206, "close": 0.12095, "volume": 13877.0, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.12053, "high": 0.12053, "low": 0.11968, "close": 0.12047, "volume": 18001.0, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.11992, "high": 0.11992, "low": 0.1169, "close": 0.1169, "volume": 216393.0, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.11688, "high": 0.11688, "low": 0.11544, "close": 0.11625, "volume": 112381.0, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.11601, "high": 0.11606, "low": 0.11367, "close": 0.11563, "volume": 152373.0, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.11491, "high": 0.11507, "low": 0.11412, "close": 0.11444, "volume": 179954.0, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.11466, "high": 0.11466, "low": 0.1123, "close": 0.1136, "volume": 261871.0, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.11383, "high": 0.11506, "low": 0.11383, "close": 0.11506, "volume": 24467.0, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.11507, "high": 0.11701, "low": 0.11441, "close": 0.117, "volume": 203297.0, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.11705, "high": 0.11885, "low": 0.11704, "close": 0.11804, "volume": 215810.0, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.11785, "high": 0.11977, "low": 0.11785, "close": 0.11961, "volume": 239274.0, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.11959, "high": 0.11986, "low": 0.11856, "close": 0.11924, "volume": 326684.0, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.11941, "high": 0.11961, "low": 0.118, "close": 0.11813, "volume": 75121.0, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.11802, "high": 0.11813, "low": 0.11742, "close": 0.11776, "volume": 82199.0, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.11755, "high": 0.11778, "low": 0.11579, "close": 0.11664, "volume": 198739.0, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.11638, "high": 0.11779, "low": 0.11638, "close": 0.11779, "volume": 6156.0, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.11794, "high": 0.11794, "low": 0.11747, "close": 0.11753, "volume": 51523.0, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.11723, "high": 0.11736, "low": 0.11579, "close": 0.11625, "volume": 21321.0, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.11624, "high": 0.11652, "low": 0.11453, "close": 0.11641, "volume": 95413.0, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.11574, "high": 0.11664, "low": 0.11548, "close": 0.11635, "volume": 9412.0, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.11623, "high": 0.11718, "low": 0.11574, "close": 0.11718, "volume": 7336.0, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.11714, "high": 0.11743, "low": 0.1169, "close": 0.1173, "volume": 19214.0, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.11704, "high": 0.11764, "low": 0.11704, "close": 0.11764, "volume": 260946.0, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.11768, "high": 0.11792, "low": 0.11728, "close": 0.11741, "volume": 10306.0, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.11769, "high": 0.11776, "low": 0.11651, "close": 0.11762, "volume": 31975.0, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.11763, "high": 0.11941, "low": 0.1171, "close": 0.11847, "volume": 198739.0, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.11844, "high": 0.11879, "low": 0.11346, "close": 0.11346, "volume": 154602.0, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.11345, "high": 0.11399, "low": 0.11038, "close": 0.11358, "volume": 519233.0, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.11307, "high": 0.11353, "low": 0.11204, "close": 0.11263, "volume": 38797.0, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.11307, "high": 0.11416, "low": 0.11305, "close": 0.11322, "volume": 51540.0, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.11307, "high": 0.11353, "low": 0.11235, "close": 0.11272, "volume": 26107.0, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.11256, "high": 0.11292, "low": 0.11165, "close": 0.11282, "volume": 31979.0, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.11307, "high": 0.11341, "low": 0.11161, "close": 0.11326, "volume": 25553.0, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.11279, "high": 0.11279, "low": 0.11038, "close": 0.1121, "volume": 105947.0, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.11176, "high": 0.1118, "low": 0.1108, "close": 0.11101, "volume": 25478.0, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.11133, "high": 0.1119, "low": 0.11056, "close": 0.11174, "volume": 17068.0, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.11145, "high": 0.11218, "low": 0.11001, "close": 0.11022, "volume": 181737.0, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.11046, "high": 0.11138, "low": 0.1084, "close": 0.11133, "volume": 233986.0, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.11139, "high": 0.11206, "low": 0.11115, "close": 0.11188, "volume": 49752.0, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.11144, "high": 0.11282, "low": 0.11144, "close": 0.11282, "volume": 41339.0, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.11235, "high": 0.1129, "low": 0.11232, "close": 0.11242, "volume": 42041.0, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.1127, "high": 0.11325, "low": 0.1127, "close": 0.11323, "volume": 18417.0, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.11317, "high": 0.11376, "low": 0.11317, "close": 0.11369, "volume": 141099.0, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.11382, "high": 0.11465, "low": 0.11374, "close": 0.11402, "volume": 94794.0, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.11365, "high": 0.11365, "low": 0.11235, "close": 0.11235, "volume": 38978.0, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.11292, "high": 0.11309, "low": 0.11249, "close": 0.11309, "volume": 55737.0, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.11263, "high": 0.11263, "low": 0.11263, "close": 0.11263, "volume": 30.0, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.11271, "high": 0.11307, "low": 0.11261, "close": 0.11306, "volume": 6651.0, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.11323, "high": 0.11383, "low": 0.11304, "close": 0.11304, "volume": 17998.0, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.11304, "high": 0.11355, "low": 0.11273, "close": 0.11351, "volume": 5160.0, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.11374, "high": 0.11415, "low": 0.11342, "close": 0.11342, "volume": 16456.0, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.11335, "high": 0.11366, "low": 0.11034, "close": 0.11076, "volume": 133050.0, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.11019, "high": 0.11111, "low": 0.10864, "close": 0.10933, "volume": 140536.0, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.10918, "high": 0.10918, "low": 0.10681, "close": 0.10754, "volume": 368654.0, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.10708, "high": 0.10792, "low": 0.10625, "close": 0.10692, "volume": 28024.0, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.10708, "high": 0.10717, "low": 0.106, "close": 0.106, "volume": 48211.0, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.10606, "high": 0.10708, "low": 0.10529, "close": 0.10578, "volume": 802450.0, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.10567, "high": 0.10805, "low": 0.10549, "close": 0.10801, "volume": 18042.0, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.1075, "high": 0.10816, "low": 0.10726, "close": 0.10808, "volume": 16661.0, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.1075, "high": 0.10847, "low": 0.10749, "close": 0.10803, "volume": 9958.0, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.10807, "high": 0.10861, "low": 0.10782, "close": 0.10843, "volume": 13186.0, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.10848, "high": 0.10849, "low": 0.10727, "close": 0.10823, "volume": 102646.0, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.10833, "high": 0.10938, "low": 0.10823, "close": 0.10865, "volume": 88404.0, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.10844, "high": 0.10876, "low": 0.10844, "close": 0.10876, "volume": 399.0, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.10886, "high": 0.10895, "low": 0.10758, "close": 0.10762, "volume": 26514.0, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.10755, "high": 0.10838, "low": 0.10751, "close": 0.10822, "volume": 16159.0, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.10799, "high": 0.10799, "low": 0.10799, "close": 0.10799, "volume": 1817.0, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.10795, "high": 0.10795, "low": 0.10675, "close": 0.10681, "volume": 14820.0, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.10674, "high": 0.10758, "low": 0.10572, "close": 0.10698, "volume": 24924.0, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.10667, "high": 0.10708, "low": 0.10664, "close": 0.1069, "volume": 13945.0, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.10667, "high": 0.10751, "low": 0.10652, "close": 0.10749, "volume": 10009.0, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.10758, "high": 0.10798, "low": 0.1075, "close": 0.10753, "volume": 4437.0, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.1078, "high": 0.10802, "low": 0.10706, "close": 0.10802, "volume": 13008.0, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.10802, "high": 0.10802, "low": 0.10716, "close": 0.10739, "volume": 7105.0, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.10722, "high": 0.10722, "low": 0.10313, "close": 0.10397, "volume": 415095.0, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.10408, "high": 0.10408, "low": 0.10313, "close": 0.10328, "volume": 153327.0, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.10308, "high": 0.10369, "low": 0.1015, "close": 0.10157, "volume": 71868.0, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.10159, "high": 0.10173, "low": 0.09921, "close": 0.10136, "volume": 268041.0, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.101, "high": 0.10341, "low": 0.10037, "close": 0.10324, "volume": 150457.0, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.10291, "high": 0.10538, "low": 0.10243, "close": 0.10484, "volume": 33372.0, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.10479, "high": 0.10592, "low": 0.10419, "close": 0.10504, "volume": 176645.0, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.10469, "high": 0.105, "low": 0.10439, "close": 0.10448, "volume": 153458.0, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.1048, "high": 0.10575, "low": 0.1048, "close": 0.10529, "volume": 14575.0, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.10504, "high": 0.10504, "low": 0.10364, "close": 0.10366, "volume": 24668.0, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.10373, "high": 0.10416, "low": 0.0967, "close": 0.09833, "volume": 491657.0, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.09813, "high": 0.09849, "low": 0.09066, "close": 0.09265, "volume": 1242382.0, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.09243, "high": 0.09354, "low": 0.09031, "close": 0.0935, "volume": 335820.0, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.0935, "high": 0.0935, "low": 0.09146, "close": 0.09176, "volume": 58592.0, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.0917, "high": 0.09334, "low": 0.09134, "close": 0.09211, "volume": 42123.0, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.09211, "high": 0.09865, "low": 0.09032, "close": 0.09178, "volume": 386876.0, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.09177, "high": 0.09454, "low": 0.08292, "close": 0.08571, "volume": 808127.0, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.08561, "high": 0.09, "low": 0.08532, "close": 0.08901, "volume": 276416.0, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.08857, "high": 0.08895, "low": 0.08665, "close": 0.08717, "volume": 35360.0, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.08743, "high": 0.08765, "low": 0.086, "close": 0.08665, "volume": 138918.0, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.08638, "high": 0.08666, "low": 0.08313, "close": 0.08509, "volume": 108252.0, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.08509, "high": 0.08645, "low": 0.08292, "close": 0.08477, "volume": 158635.0, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.08458, "high": 0.08631, "low": 0.08292, "close": 0.08292, "volume": 166982.0, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.08331, "high": 0.08991, "low": 0.08209, "close": 0.08942, "volume": 1049826.0, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.08993, "high": 0.09465, "low": 0.08993, "close": 0.09344, "volume": 412968.0, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.09372, "high": 0.09546, "low": 0.08, "close": 0.09496, "volume": 512384.0, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.09457, "high": 0.09852, "low": 0.09444, "close": 0.09538, "volume": 129649.0, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.09543, "high": 0.09718, "low": 0.09457, "close": 0.0963, "volume": 35598.0, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.09609, "high": 0.09659, "low": 0.093, "close": 0.09307, "volume": 75972.0, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.09315, "high": 0.09429, "low": 0.09283, "close": 0.09372, "volume": 165853.0, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.0938, "high": 0.09546, "low": 0.0938, "close": 0.09457, "volume": 95170.0, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.09515, "high": 0.09641, "low": 0.09429, "close": 0.09492, "volume": 128307.0, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.09463, "high": 0.0966, "low": 0.09457, "close": 0.0958, "volume": 37317.0, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.0963, "high": 0.09677, "low": 0.09295, "close": 0.09414, "volume": 122725.0, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.0944, "high": 0.09947, "low": 0.09425, "close": 0.09947, "volume": 156770.0, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.09939, "high": 0.10137, "low": 0.09818, "close": 0.09925, "volume": 143750.0, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.09911, "high": 0.09929, "low": 0.0982, "close": 0.0989, "volume": 61981.0, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.09895, "high": 0.09895, "low": 0.09836, "close": 0.09836, "volume": 2565.0, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.09819, "high": 0.09876, "low": 0.0976, "close": 0.09846, "volume": 90493.0, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.09865, "high": 0.09989, "low": 0.09827, "close": 0.09964, "volume": 154644.0, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.09955, "high": 0.10008, "low": 0.09904, "close": 0.09932, "volume": 15436.0, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.09911, "high": 0.09971, "low": 0.09825, "close": 0.09971, "volume": 74330.0, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.09925, "high": 0.09936, "low": 0.09627, "close": 0.09717, "volume": 169867.0, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.09659, "high": 0.09703, "low": 0.09601, "close": 0.09688, "volume": 37979.0, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.09659, "high": 0.09688, "low": 0.09567, "close": 0.09573, "volume": 10053.0, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.09601, "high": 0.09669, "low": 0.09538, "close": 0.09577, "volume": 154587.0, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.09617, "high": 0.0964, "low": 0.09488, "close": 0.09515, "volume": 108390.0, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.09517, "high": 0.09601, "low": 0.09424, "close": 0.09552, "volume": 31646.0, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.0958, "high": 0.09944, "low": 0.0958, "close": 0.09768, "volume": 70777.0, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.0977, "high": 0.09836, "low": 0.09642, "close": 0.0976, "volume": 21426.0, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.0974, "high": 0.09836, "low": 0.09688, "close": 0.09833, "volume": 512907.0, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.09833, "high": 0.09837, "low": 0.09688, "close": 0.09688, "volume": 114420.0, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.09684, "high": 0.09896, "low": 0.09684, "close": 0.09819, "volume": 41321.0, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.09813, "high": 0.0987, "low": 0.09718, "close": 0.09728, "volume": 7053.0, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.09693, "high": 0.09718, "low": 0.09603, "close": 0.09668, "volume": 15682.0, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.09688, "high": 0.09733, "low": 0.0963, "close": 0.09733, "volume": 8985.0, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.09736, "high": 0.09838, "low": 0.0963, "close": 0.09682, "volume": 31524.0, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.09659, "high": 0.09714, "low": 0.09604, "close": 0.09618, "volume": 11745.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.09642, "high": 0.09701, "low": 0.09528, "close": 0.09657, "volume": 497746.0, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.0965, "high": 0.09841, "low": 0.09519, "close": 0.09841, "volume": 118190.0, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.09813, "high": 0.09953, "low": 0.09758, "close": 0.09789, "volume": 90310.0, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.09836, "high": 0.09869, "low": 0.09797, "close": 0.09816, "volume": 16902.0, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.09848, "high": 0.09974, "low": 0.09815, "close": 0.0994, "volume": 78933.0, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.09896, "high": 0.09985, "low": 0.09878, "close": 0.09878, "volume": 53241.0, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.09866, "high": 0.09895, "low": 0.09818, "close": 0.09853, "volume": 27728.0, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.09833, "high": 0.09908, "low": 0.09812, "close": 0.09908, "volume": 119394.0, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.09915, "high": 0.0997, "low": 0.09895, "close": 0.09961, "volume": 5638.0, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.0998, "high": 0.10201, "low": 0.09938, "close": 0.10076, "volume": 87758.0, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.10046, "high": 0.10179, "low": 0.10044, "close": 0.10058, "volume": 8207.0, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.10047, "high": 0.10047, "low": 0.09924, "close": 0.09928, "volume": 14389.0, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.09939, "high": 0.101, "low": 0.09892, "close": 0.10089, "volume": 101925.0, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.1009, "high": 0.1016, "low": 0.09979, "close": 0.09993, "volume": 120103.0, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.1001, "high": 0.10016, "low": 0.09594, "close": 0.09796, "volume": 407813.0, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.0977, "high": 0.09848, "low": 0.09728, "close": 0.09848, "volume": 66267.0, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.09791, "high": 0.09792, "low": 0.09669, "close": 0.09737, "volume": 77373.0, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.0976, "high": 0.09785, "low": 0.0963, "close": 0.0971, "volume": 86058.0, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.09693, "high": 0.09747, "low": 0.09545, "close": 0.09545, "volume": 93240.0, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.09601, "high": 0.09658, "low": 0.0953, "close": 0.09621, "volume": 305752.0, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.09618, "high": 0.09758, "low": 0.09476, "close": 0.0963, "volume": 228719.0, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.09607, "high": 0.09701, "low": 0.09577, "close": 0.09662, "volume": 28415.0, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.0963, "high": 0.0963, "low": 0.09435, "close": 0.09606, "volume": 50039.0, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.09581, "high": 0.09644, "low": 0.09526, "close": 0.09526, "volume": 6604.0, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.0958, "high": 0.0963, "low": 0.09369, "close": 0.09516, "volume": 48451.0, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.09503, "high": 0.09888, "low": 0.09503, "close": 0.09845, "volume": 169963.0, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.09875, "high": 0.10092, "low": 0.09875, "close": 0.10016, "volume": 112025.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.10046, "high": 0.10047, "low": 0.09894, "close": 0.09894, "volume": 29659.0, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.09925, "high": 0.10026, "low": 0.09895, "close": 0.09895, "volume": 22033.0, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.09894, "high": 0.09969, "low": 0.09894, "close": 0.0995, "volume": 39138.0, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.09925, "high": 0.0999, "low": 0.09923, "close": 0.0999, "volume": 4305.0, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.09955, "high": 0.09985, "low": 0.09925, "close": 0.09925, "volume": 476.0, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.09955, "high": 0.09986, "low": 0.09955, "close": 0.09986, "volume": 747.0, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.09955, "high": 0.10024, "low": 0.09955, "close": 0.09985, "volume": 9162.0, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.09955, "high": 0.10044, "low": 0.09955, "close": 0.10025, "volume": 1679.0, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.10043, "high": 0.10055, "low": 0.10016, "close": 0.10018, "volume": 13644.0, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.09988, "high": 0.10358, "low": 0.09945, "close": 0.10137, "volume": 112887.0, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.1015, "high": 0.10199, "low": 0.09887, "close": 0.09992, "volume": 187338.0, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.10016, "high": 0.10234, "low": 0.10004, "close": 0.10225, "volume": 43005.0, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.10237, "high": 0.10382, "low": 0.10217, "close": 0.10368, "volume": 179665.0, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.10385, "high": 0.10492, "low": 0.1036, "close": 0.10404, "volume": 483757.0, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.10404, "high": 0.10405, "low": 0.10286, "close": 0.10311, "volume": 284996.0, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.10299, "high": 0.10301, "low": 0.10241, "close": 0.10245, "volume": 12215.0, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.10245, "high": 0.10279, "low": 0.10191, "close": 0.10191, "volume": 252205.0, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.1023, "high": 0.10282, "low": 0.1023, "close": 0.10247, "volume": 2711.0, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.10264, "high": 0.10489, "low": 0.10264, "close": 0.10489, "volume": 55731.0, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.10493, "high": 0.10775, "low": 0.10416, "close": 0.10759, "volume": 411531.0, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.10779, "high": 0.10786, "low": 0.10631, "close": 0.10716, "volume": 134635.0, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.10724, "high": 0.1077, "low": 0.10636, "close": 0.10665, "volume": 168193.0, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.10691, "high": 0.10691, "low": 0.1057, "close": 0.1057, "volume": 114955.0, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.10576, "high": 0.10581, "low": 0.10532, "close": 0.10539, "volume": 12258.0, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.1055, "high": 0.10607, "low": 0.1055, "close": 0.10566, "volume": 14693.0, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.10606, "high": 0.10607, "low": 0.1042, "close": 0.1042, "volume": 84167.0, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.10419, "high": 0.10486, "low": 0.10392, "close": 0.10454, "volume": 26885.0, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.10468, "high": 0.10499, "low": 0.10443, "close": 0.10467, "volume": 4451.0, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.10519, "high": 0.10554, "low": 0.10478, "close": 0.10478, "volume": 5669.0, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.10475, "high": 0.1056, "low": 0.10475, "close": 0.1056, "volume": 7163.0, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.10551, "high": 0.10551, "low": 0.10462, "close": 0.10463, "volume": 23445.0, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.10457, "high": 0.10509, "low": 0.10363, "close": 0.10431, "volume": 37605.0, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.10448, "high": 0.10474, "low": 0.10401, "close": 0.10448, "volume": 40363.0, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.10448, "high": 0.10466, "low": 0.10372, "close": 0.10404, "volume": 32562.0, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.10385, "high": 0.10385, "low": 0.10245, "close": 0.10365, "volume": 28902.0, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.10365, "high": 0.10523, "low": 0.10167, "close": 0.10341, "volume": 109562.0, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.10347, "high": 0.10347, "low": 0.10174, "close": 0.10174, "volume": 13266.0, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.10216, "high": 0.1028, "low": 0.10207, "close": 0.10252, "volume": 5258.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.10261, "high": 0.1035, "low": 0.10261, "close": 0.10263, "volume": 31828.0, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.10292, "high": 0.10327, "low": 0.10224, "close": 0.10327, "volume": 28776.0, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.103, "high": 0.1035, "low": 0.103, "close": 0.10328, "volume": 15312.0, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.10336, "high": 0.10404, "low": 0.10329, "close": 0.10376, "volume": 21823.0, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.10354, "high": 0.10419, "low": 0.10315, "close": 0.10403, "volume": 6085.0, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.10428, "high": 0.10456, "low": 0.10346, "close": 0.10346, "volume": 43448.0, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.10385, "high": 0.10389, "low": 0.10316, "close": 0.10389, "volume": 6258.0, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.10377, "high": 0.10549, "low": 0.10354, "close": 0.10367, "volume": 40459.0, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.10354, "high": 0.10448, "low": 0.10347, "close": 0.10347, "volume": 12876.0, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.10358, "high": 0.10435, "low": 0.10358, "close": 0.10418, "volume": 6545.0, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.104, "high": 0.10402, "low": 0.10379, "close": 0.10393, "volume": 6430.0, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.10354, "high": 0.10371, "low": 0.10291, "close": 0.10323, "volume": 24357.0, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.10324, "high": 0.10354, "low": 0.1032, "close": 0.10354, "volume": 885.0, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.10367, "high": 0.10426, "low": 0.10338, "close": 0.10426, "volume": 13388.0, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.10429, "high": 0.10464, "low": 0.10422, "close": 0.10464, "volume": 5017.0, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.10468, "high": 0.1047, "low": 0.10416, "close": 0.10416, "volume": 2191.0, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.10443, "high": 0.1046, "low": 0.10431, "close": 0.1046, "volume": 16554.0, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.10416, "high": 0.1045, "low": 0.10416, "close": 0.10421, "volume": 9275.0, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.10439, "high": 0.10446, "low": 0.10438, "close": 0.10446, "volume": 4420.0, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.10443, "high": 0.10445, "low": 0.10416, "close": 0.10423, "volume": 1212.0, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.10407, "high": 0.10407, "low": 0.10345, "close": 0.10355, "volume": 3545.0, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.10351, "high": 0.10408, "low": 0.10351, "close": 0.10408, "volume": 9087.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.10406, "high": 0.10477, "low": 0.10406, "close": 0.10472, "volume": 22856.0, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.10445, "high": 0.1052, "low": 0.10438, "close": 0.105, "volume": 56989.0, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.10511, "high": 0.10554, "low": 0.10496, "close": 0.10554, "volume": 8918.0, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.10557, "high": 0.10585, "low": 0.10528, "close": 0.10532, "volume": 30447.0, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.10515, "high": 0.10567, "low": 0.10515, "close": 0.10537, "volume": 9806.0, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.10533, "high": 0.10551, "low": 0.10476, "close": 0.10495, "volume": 37129.0, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.10531, "high": 0.10543, "low": 0.10512, "close": 0.10512, "volume": 15095.0, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.10537, "high": 0.10537, "low": 0.10522, "close": 0.10522, "volume": 230.0, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.10518, "high": 0.10518, "low": 0.10486, "close": 0.10509, "volume": 9804.0, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.10521, "high": 0.10636, "low": 0.10516, "close": 0.10607, "volume": 15959.0, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.10628, "high": 0.10783, "low": 0.10618, "close": 0.10777, "volume": 164811.0, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.10785, "high": 0.10957, "low": 0.10778, "close": 0.10933, "volume": 77371.0, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.10938, "high": 0.11092, "low": 0.10934, "close": 0.10996, "volume": 220082.0, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.10987, "high": 0.10989, "low": 0.10834, "close": 0.10848, "volume": 60436.0, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.10862, "high": 0.10897, "low": 0.10855, "close": 0.10897, "volume": 13733.0, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.10887, "high": 0.10931, "low": 0.10877, "close": 0.10931, "volume": 4130.0, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.10932, "high": 0.1101, "low": 0.10932, "close": 0.11006, "volume": 8990.0, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.10994, "high": 0.10994, "low": 0.10976, "close": 0.10976, "volume": 4639.0, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.10931, "high": 0.10997, "low": 0.10833, "close": 0.10837, "volume": 21126.0, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.1085, "high": 0.10959, "low": 0.10811, "close": 0.10945, "volume": 9971.0, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.10899, "high": 0.10899, "low": 0.1073, "close": 0.10777, "volume": 15179.0, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.10743, "high": 0.10772, "low": 0.1063, "close": 0.10636, "volume": 102417.0, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.1063, "high": 0.10698, "low": 0.10526, "close": 0.10683, "volume": 152154.0, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.10639, "high": 0.1066, "low": 0.10441, "close": 0.10485, "volume": 71153.0, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.10473, "high": 0.10529, "low": 0.10414, "close": 0.10451, "volume": 135431.0, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.10449, "high": 0.10551, "low": 0.10443, "close": 0.1055, "volume": 11231.0, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.10554, "high": 0.1058, "low": 0.10464, "close": 0.10577, "volume": 482030.0, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.10547, "high": 0.10554, "low": 0.10463, "close": 0.10463, "volume": 25599.0, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.10456, "high": 0.10456, "low": 0.10286, "close": 0.10306, "volume": 39640.0, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.10286, "high": 0.10291, "low": 0.10134, "close": 0.10134, "volume": 45766.0, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.10144, "high": 0.10194, "low": 0.10093, "close": 0.10194, "volume": 146900.0, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.10157, "high": 0.10206, "low": 0.10008, "close": 0.10137, "volume": 29235.0, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.10107, "high": 0.10107, "low": 0.10043, "close": 0.1005, "volume": 59321.0, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.1005, "high": 0.10152, "low": 0.10026, "close": 0.10112, "volume": 63197.0, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.10112, "high": 0.10203, "low": 0.101, "close": 0.10163, "volume": 15144.0, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.10179, "high": 0.10224, "low": 0.10137, "close": 0.10224, "volume": 9272.0, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.1023, "high": 0.10238, "low": 0.10164, "close": 0.10164, "volume": 16417.0, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.10196, "high": 0.10209, "low": 0.10143, "close": 0.10186, "volume": 24932.0, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.10206, "high": 0.1021, "low": 0.10127, "close": 0.10174, "volume": 34513.0, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.10182, "high": 0.10189, "low": 0.10116, "close": 0.1014, "volume": 6917.0, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.10127, "high": 0.10358, "low": 0.10048, "close": 0.1032, "volume": 29381.0, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.10354, "high": 0.10433, "low": 0.1023, "close": 0.10233, "volume": 179771.0, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.10259, "high": 0.10364, "low": 0.10259, "close": 0.10331, "volume": 23019.0, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.10346, "high": 0.10503, "low": 0.10346, "close": 0.10503, "volume": 12811.0, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.10507, "high": 0.10716, "low": 0.10496, "close": 0.1064, "volume": 115559.0, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.10621, "high": 0.10642, "low": 0.10533, "close": 0.10538, "volume": 11979.0, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.10588, "high": 0.10597, "low": 0.10252, "close": 0.10252, "volume": 70727.0, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.10286, "high": 0.10691, "low": 0.10186, "close": 0.10645, "volume": 137123.0, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.10671, "high": 0.10805, "low": 0.10529, "close": 0.10706, "volume": 80374.0, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.10725, "high": 0.10761, "low": 0.10657, "close": 0.10664, "volume": 378275.0, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.10646, "high": 0.10671, "low": 0.10568, "close": 0.10571, "volume": 25018.0, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.10572, "high": 0.10626, "low": 0.10397, "close": 0.10419, "volume": 127374.0, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.10448, "high": 0.10567, "low": 0.10448, "close": 0.10511, "volume": 26449.0, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.10526, "high": 0.10623, "low": 0.10511, "close": 0.10524, "volume": 319555.0, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.1052, "high": 0.1063, "low": 0.10438, "close": 0.10597, "volume": 118364.0, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.1062, "high": 0.10706, "low": 0.10591, "close": 0.10634, "volume": 212964.0, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.10671, "high": 0.10858, "low": 0.10671, "close": 0.10789, "volume": 184737.0, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.10751, "high": 0.10883, "low": 0.10696, "close": 0.10865, "volume": 256049.0, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.10833, "high": 0.10833, "low": 0.10733, "close": 0.10743, "volume": 10370.0, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.10743, "high": 0.10748, "low": 0.10641, "close": 0.10647, "volume": 18662.0, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.10642, "high": 0.10642, "low": 0.10442, "close": 0.10477, "volume": 44297.0, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.10474, "high": 0.10475, "low": 0.10412, "close": 0.10471, "volume": 291374.0, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.10462, "high": 0.10511, "low": 0.10462, "close": 0.10511, "volume": 11329.0, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.1048, "high": 0.10526, "low": 0.1043, "close": 0.10526, "volume": 167769.0, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.10539, "high": 0.10571, "low": 0.1048, "close": 0.10491, "volume": 2021.0, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.10481, "high": 0.10515, "low": 0.10416, "close": 0.10448, "volume": 6858.0, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.1042, "high": 0.10448, "low": 0.10392, "close": 0.10392, "volume": 17589.0, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.10395, "high": 0.10408, "low": 0.10344, "close": 0.10394, "volume": 5295.0, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.10367, "high": 0.10419, "low": 0.10367, "close": 0.10419, "volume": 1509.0, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.10427, "high": 0.10487, "low": 0.10421, "close": 0.10482, "volume": 67010.0, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.1049, "high": 0.10521, "low": 0.10426, "close": 0.10518, "volume": 11976.0, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.1053, "high": 0.10568, "low": 0.10415, "close": 0.10558, "volume": 25251.0, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.10575, "high": 0.10575, "low": 0.10511, "close": 0.10514, "volume": 152341.0, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.10528, "high": 0.1072, "low": 0.10528, "close": 0.1072, "volume": 525019.0, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.10713, "high": 0.10723, "low": 0.10608, "close": 0.10696, "volume": 195439.0, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.10688, "high": 0.10697, "low": 0.1058, "close": 0.10593, "volume": 33738.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.10582, "high": 0.10582, "low": 0.1046, "close": 0.10565, "volume": 405799.0, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.10556, "high": 0.10556, "low": 0.10518, "close": 0.10518, "volume": 1295.0, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.10546, "high": 0.10642, "low": 0.10546, "close": 0.10629, "volume": 21003.0, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.10646, "high": 0.1066, "low": 0.10607, "close": 0.1065, "volume": 17090.0, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.10667, "high": 0.10941, "low": 0.10607, "close": 0.10639, "volume": 509595.0, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.10643, "high": 0.10651, "low": 0.10607, "close": 0.1061, "volume": 39946.0, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.1065, "high": 0.1065, "low": 0.10522, "close": 0.10534, "volume": 10601.0, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.1053, "high": 0.10581, "low": 0.1053, "close": 0.10581, "volume": 29465.0, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.10582, "high": 0.10618, "low": 0.10554, "close": 0.10582, "volume": 54794.0, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.10582, "high": 0.10618, "low": 0.10553, "close": 0.10605, "volume": 7451.0, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.10568, "high": 0.10627, "low": 0.10568, "close": 0.106, "volume": 10607.0, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.10557, "high": 0.10607, "low": 0.10543, "close": 0.10585, "volume": 6300.0, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.10564, "high": 0.10568, "low": 0.10543, "close": 0.1056, "volume": 1750.0, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.10551, "high": 0.10551, "low": 0.10517, "close": 0.10543, "volume": 2499.0, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.10555, "high": 0.10573, "low": 0.10548, "close": 0.1057, "volume": 28279.0, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.10586, "high": 0.10651, "low": 0.1058, "close": 0.1058, "volume": 23316.0, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.10568, "high": 0.10597, "low": 0.10523, "close": 0.10569, "volume": 6475.0, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.10564, "high": 0.10671, "low": 0.10543, "close": 0.10543, "volume": 59729.0, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.10543, "high": 0.10543, "low": 0.10261, "close": 0.10261, "volume": 200086.0, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.10271, "high": 0.10306, "low": 0.10144, "close": 0.10306, "volume": 76563.0, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.10311, "high": 0.10371, "low": 0.10205, "close": 0.10315, "volume": 64270.0, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.10319, "high": 0.10334, "low": 0.10235, "close": 0.10296, "volume": 73960.0, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.10288, "high": 0.10297, "low": 0.1025, "close": 0.10277, "volume": 19264.0, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.10278, "high": 0.10311, "low": 0.10267, "close": 0.10282, "volume": 15320.0, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.10275, "high": 0.10285, "low": 0.1023, "close": 0.10268, "volume": 14550.0, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.1026, "high": 0.10302, "low": 0.1026, "close": 0.10302, "volume": 891.0, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.10278, "high": 0.10285, "low": 0.10209, "close": 0.1022, "volume": 9516.0, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.10205, "high": 0.10272, "low": 0.10158, "close": 0.10272, "volume": 93147.0, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.10264, "high": 0.10288, "low": 0.10243, "close": 0.10243, "volume": 40112.0, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.10245, "high": 0.10287, "low": 0.1022, "close": 0.10253, "volume": 21321.0, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.10257, "high": 0.10279, "low": 0.10195, "close": 0.10195, "volume": 21445.0, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.10205, "high": 0.10277, "low": 0.10183, "close": 0.10245, "volume": 72110.0, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.10247, "high": 0.1027, "low": 0.10247, "close": 0.1026, "volume": 26547.0, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.1027, "high": 0.10273, "low": 0.10242, "close": 0.10273, "volume": 6750.0, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.10231, "high": 0.10291, "low": 0.10199, "close": 0.10199, "volume": 2431.0, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.10213, "high": 0.103, "low": 0.10193, "close": 0.10193, "volume": 622093.0, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.1023, "high": 0.10269, "low": 0.10199, "close": 0.10265, "volume": 2918.0, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.1023, "high": 0.10308, "low": 0.1023, "close": 0.10308, "volume": 4621.0, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.10311, "high": 0.10344, "low": 0.10243, "close": 0.10243, "volume": 15731.0, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.10245, "high": 0.1025, "low": 0.10192, "close": 0.10227, "volume": 166773.0, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.1023, "high": 0.10307, "low": 0.1023, "close": 0.10281, "volume": 5362.0, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.1026, "high": 0.10377, "low": 0.1026, "close": 0.10283, "volume": 38464.0, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.10279, "high": 0.10405, "low": 0.10238, "close": 0.10405, "volume": 23811.0, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.10416, "high": 0.10488, "low": 0.10409, "close": 0.10426, "volume": 33409.0, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.10421, "high": 0.10456, "low": 0.1038, "close": 0.10432, "volume": 173245.0, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.10432, "high": 0.10453, "low": 0.10363, "close": 0.10384, "volume": 137375.0, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.10357, "high": 0.10364, "low": 0.10167, "close": 0.10176, "volume": 78876.0, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.10177, "high": 0.10177, "low": 0.09788, "close": 0.09925, "volume": 556251.0, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.0991, "high": 0.0995, "low": 0.09866, "close": 0.09901, "volume": 38325.0, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.09895, "high": 0.09915, "low": 0.09844, "close": 0.09895, "volume": 109952.0, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.09925, "high": 0.09926, "low": 0.09866, "close": 0.09896, "volume": 237386.0, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.09891, "high": 0.10059, "low": 0.09891, "close": 0.09984, "volume": 242261.0, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.10007, "high": 0.1005, "low": 0.09984, "close": 0.10009, "volume": 38207.0, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.10002, "high": 0.10039, "low": 0.09996, "close": 0.10029, "volume": 22647.0, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.10029, "high": 0.10029, "low": 0.09946, "close": 0.09967, "volume": 32720.0, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.09977, "high": 0.1015, "low": 0.09977, "close": 0.1009, "volume": 41444.0, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.10085, "high": 0.101, "low": 0.10035, "close": 0.10035, "volume": 19474.0, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.10048, "high": 0.10137, "low": 0.10048, "close": 0.10137, "volume": 2365.0, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.10132, "high": 0.10133, "low": 0.10101, "close": 0.10122, "volume": 5035.0, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.10101, "high": 0.10203, "low": 0.10101, "close": 0.10203, "volume": 9988.0, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.10168, "high": 0.10168, "low": 0.10167, "close": 0.10167, "volume": 106.0, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.10137, "high": 0.10137, "low": 0.10129, "close": 0.10129, "volume": 2345.0, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.10134, "high": 0.10162, "low": 0.10133, "close": 0.10149, "volume": 17182.0, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.10119, "high": 0.10119, "low": 0.10112, "close": 0.10112, "volume": 5496.0, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.10107, "high": 0.10137, "low": 0.10079, "close": 0.10079, "volume": 717.0, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.10076, "high": 0.10076, "low": 0.09842, "close": 0.09925, "volume": 61256.0, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.09931, "high": 0.10092, "low": 0.09903, "close": 0.09985, "volume": 44630.0, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.10016, "high": 0.10016, "low": 0.09858, "close": 0.09861, "volume": 31392.0, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.09892, "high": 0.09941, "low": 0.09755, "close": 0.09794, "volume": 41456.0, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.09836, "high": 0.09992, "low": 0.09819, "close": 0.0991, "volume": 36088.0, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.09903, "high": 0.10112, "low": 0.09836, "close": 0.1009, "volume": 38011.0, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.10098, "high": 0.10157, "low": 0.10056, "close": 0.10093, "volume": 23209.0, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.10119, "high": 0.10137, "low": 0.10093, "close": 0.10096, "volume": 42313.0, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.10101, "high": 0.10122, "low": 0.101, "close": 0.10119, "volume": 30961.0, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.10089, "high": 0.10096, "low": 0.10046, "close": 0.10081, "volume": 4111.0, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.10053, "high": 0.10093, "low": 0.10044, "close": 0.10044, "volume": 4017.0, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.10037, "high": 0.10039, "low": 0.09996, "close": 0.10028, "volume": 25550.0, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.10018, "high": 0.10036, "low": 0.10006, "close": 0.10009, "volume": 241716.0, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.10076, "high": 0.10117, "low": 0.10076, "close": 0.10107, "volume": 12156.0, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.10093, "high": 0.10126, "low": 0.10077, "close": 0.10077, "volume": 8020.0, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.10076, "high": 0.10082, "low": 0.10044, "close": 0.10082, "volume": 13212.0, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.10069, "high": 0.10091, "low": 0.10067, "close": 0.10091, "volume": 39159.0, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.10086, "high": 0.10086, "low": 0.10074, "close": 0.10074, "volume": 211407.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.10072, "high": 0.10096, "low": 0.10072, "close": 0.10087, "volume": 2748.0, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.10078, "high": 0.10107, "low": 0.1007, "close": 0.10107, "volume": 4240.0, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.10119, "high": 0.10123, "low": 0.10119, "close": 0.10123, "volume": 296.0, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.10106, "high": 0.10124, "low": 0.10105, "close": 0.10124, "volume": 10907.0, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.10101, "high": 0.10101, "low": 0.10082, "close": 0.10092, "volume": 6460.0, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.10076, "high": 0.10107, "low": 0.10076, "close": 0.10107, "volume": 104.0, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.10108, "high": 0.10116, "low": 0.10108, "close": 0.1011, "volume": 6497.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.10137, "high": 0.10196, "low": 0.10123, "close": 0.10196, "volume": 22249.0, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.10199, "high": 0.10243, "low": 0.10175, "close": 0.10229, "volume": 10324.0, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.10224, "high": 0.10244, "low": 0.10186, "close": 0.10203, "volume": 17747.0, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.10211, "high": 0.10309, "low": 0.10211, "close": 0.10291, "volume": 14059.0, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.10309, "high": 0.10352, "low": 0.10282, "close": 0.10342, "volume": 31319.0, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.10298, "high": 0.10316, "low": 0.10248, "close": 0.10248, "volume": 10111.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.10245, "high": 0.103, "low": 0.10234, "close": 0.103, "volume": 17802.0, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.10277, "high": 0.10297, "low": 0.10266, "close": 0.10286, "volume": 1510.0, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.10286, "high": 0.10286, "low": 0.10235, "close": 0.10251, "volume": 6906.0, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.10299, "high": 0.10304, "low": 0.10256, "close": 0.10256, "volume": 11929.0, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.10267, "high": 0.10271, "low": 0.10253, "close": 0.10271, "volume": 2313.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.10253, "high": 0.10302, "low": 0.10253, "close": 0.103, "volume": 2176.0, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.10282, "high": 0.10282, "low": 0.10207, "close": 0.10215, "volume": 8457.0, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.10203, "high": 0.10305, "low": 0.10186, "close": 0.10305, "volume": 6807.0, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.10323, "high": 0.10323, "low": 0.10211, "close": 0.10211, "volume": 5100.0, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.10201, "high": 0.1024, "low": 0.10184, "close": 0.1021, "volume": 40633.0, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.1023, "high": 0.1023, "low": 0.10194, "close": 0.10227, "volume": 4660.0, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.10213, "high": 0.10232, "low": 0.10206, "close": 0.10232, "volume": 62994.0, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.10226, "high": 0.10226, "low": 0.10209, "close": 0.10209, "volume": 20026.0, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.10202, "high": 0.10233, "low": 0.10202, "close": 0.10233, "volume": 370.0, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.10244, "high": 0.10249, "low": 0.10237, "close": 0.10248, "volume": 32312.0, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.10267, "high": 0.10318, "low": 0.10261, "close": 0.10261, "volume": 6639.0, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.10286, "high": 0.10344, "low": 0.10258, "close": 0.10343, "volume": 65352.0, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.10352, "high": 0.10403, "low": 0.10345, "close": 0.10369, "volume": 138068.0, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.10357, "high": 0.10432, "low": 0.10331, "close": 0.10331, "volume": 65923.0, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.10351, "high": 0.10371, "low": 0.10281, "close": 0.10293, "volume": 15936.0, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.10292, "high": 0.10321, "low": 0.10272, "close": 0.10321, "volume": 52381.0, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.10336, "high": 0.10355, "low": 0.10321, "close": 0.10345, "volume": 514383.0, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.10332, "high": 0.10332, "low": 0.10189, "close": 0.10208, "volume": 75698.0, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.10204, "high": 0.1023, "low": 0.10202, "close": 0.10208, "volume": 14039.0, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.10214, "high": 0.10257, "low": 0.10214, "close": 0.10252, "volume": 64170.0, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.10246, "high": 0.10246, "low": 0.10228, "close": 0.10242, "volume": 2920.0, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.10208, "high": 0.10208, "low": 0.10106, "close": 0.10109, "volume": 14428.0, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.10137, "high": 0.10159, "low": 0.10118, "close": 0.10118, "volume": 17305.0, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.10129, "high": 0.1037, "low": 0.10008, "close": 0.10008, "volume": 477572.0, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.1, "high": 0.10029, "low": 0.09949, "close": 0.09949, "volume": 57210.0, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.09978, "high": 0.1006, "low": 0.09978, "close": 0.10025, "volume": 65166.0, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.10046, "high": 0.10061, "low": 0.10026, "close": 0.10061, "volume": 419.0, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.10044, "high": 0.10053, "low": 0.10035, "close": 0.10044, "volume": 9481.0, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.10024, "high": 0.1005, "low": 0.10024, "close": 0.10028, "volume": 102263.0, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.10031, "high": 0.10034, "low": 0.10005, "close": 0.10034, "volume": 3359.0, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.10003, "high": 0.10048, "low": 0.09985, "close": 0.10005, "volume": 200521.0, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.10016, "high": 0.1003, "low": 0.09957, "close": 0.09962, "volume": 100120.0, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.09978, "high": 0.10021, "low": 0.09978, "close": 0.10021, "volume": 7894.0, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.10013, "high": 0.10034, "low": 0.09906, "close": 0.09906, "volume": 39806.0, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.09902, "high": 0.09955, "low": 0.09866, "close": 0.09925, "volume": 322189.0, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.09913, "high": 0.0999, "low": 0.09874, "close": 0.0999, "volume": 24637.0, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.10003, "high": 0.10033, "low": 0.0997, "close": 0.1001, "volume": 24980.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.10032, "high": 0.10097, "low": 0.09927, "close": 0.09952, "volume": 34464.0, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.09954, "high": 0.10016, "low": 0.09924, "close": 0.10016, "volume": 25333.0, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.10003, "high": 0.10034, "low": 0.10003, "close": 0.10019, "volume": 15259.0, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.09984, "high": 0.10001, "low": 0.09943, "close": 0.09943, "volume": 9503.0, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.10006, "high": 0.10182, "low": 0.10006, "close": 0.10078, "volume": 91907.0, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.10061, "high": 0.10118, "low": 0.10027, "close": 0.10077, "volume": 41242.0, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.10076, "high": 0.10104, "low": 0.10035, "close": 0.10052, "volume": 5310.0, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.10034, "high": 0.10086, "low": 0.10026, "close": 0.10065, "volume": 10135.0, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.10063, "high": 0.10072, "low": 0.10046, "close": 0.10046, "volume": 21458.0, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.10055, "high": 0.10091, "low": 0.10048, "close": 0.10078, "volume": 11882.0, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.10075, "high": 0.10168, "low": 0.10073, "close": 0.10141, "volume": 69166.0, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.10137, "high": 0.10458, "low": 0.10112, "close": 0.1027, "volume": 177873.0, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.10317, "high": 0.10543, "low": 0.10243, "close": 0.10406, "volume": 240087.0, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.10385, "high": 0.10477, "low": 0.10269, "close": 0.10421, "volume": 184216.0, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.10397, "high": 0.10491, "low": 0.10365, "close": 0.1045, "volume": 184484.0, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.10453, "high": 0.10467, "low": 0.10393, "close": 0.10443, "volume": 42781.0, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.10449, "high": 0.10552, "low": 0.10449, "close": 0.10493, "volume": 127016.0, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.10516, "high": 0.10516, "low": 0.10479, "close": 0.10513, "volume": 4866.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.10501, "high": 0.10557, "low": 0.105, "close": 0.10539, "volume": 6468.0, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.10542, "high": 0.10542, "low": 0.10457, "close": 0.10496, "volume": 5658.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.10528, "high": 0.10528, "low": 0.10496, "close": 0.10496, "volume": 14055.0, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.10532, "high": 0.10543, "low": 0.10532, "close": 0.10543, "volume": 198.0, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.10511, "high": 0.10525, "low": 0.10467, "close": 0.10467, "volume": 2402.0, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.10477, "high": 0.10515, "low": 0.10474, "close": 0.10503, "volume": 3764.0, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.10484, "high": 0.10511, "low": 0.10374, "close": 0.10508, "volume": 31152.0, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.10448, "high": 0.10448, "low": 0.10213, "close": 0.10213, "volume": 139348.0, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.10211, "high": 0.10231, "low": 0.10124, "close": 0.10221, "volume": 39079.0, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.10201, "high": 0.10311, "low": 0.10196, "close": 0.10303, "volume": 31441.0, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.10292, "high": 0.10344, "low": 0.10273, "close": 0.10335, "volume": 14126.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.10348, "high": 0.10416, "low": 0.10348, "close": 0.10376, "volume": 11231.0, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.1036, "high": 0.10433, "low": 0.1036, "close": 0.10424, "volume": 25250.0, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.1042, "high": 0.1046, "low": 0.10385, "close": 0.10385, "volume": 294055.0, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.10382, "high": 0.10382, "low": 0.10323, "close": 0.10362, "volume": 23682.0, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.10382, "high": 0.10382, "low": 0.10347, "close": 0.10347, "volume": 13329.0, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.10355, "high": 0.10357, "low": 0.10291, "close": 0.10293, "volume": 7621.0, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.10297, "high": 0.10354, "low": 0.10272, "close": 0.10272, "volume": 4971.0, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.10272, "high": 0.1032, "low": 0.10238, "close": 0.10303, "volume": 190417.0, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.10344, "high": 0.104, "low": 0.1034, "close": 0.104, "volume": 13854.0, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.10392, "high": 0.10408, "low": 0.10365, "close": 0.10365, "volume": 32811.0, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.10372, "high": 0.10373, "low": 0.10323, "close": 0.1036, "volume": 5751.0, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.10363, "high": 0.10387, "low": 0.10363, "close": 0.10369, "volume": 3196.0, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.10374, "high": 0.10454, "low": 0.10372, "close": 0.10424, "volume": 9636.0, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.1045, "high": 0.10463, "low": 0.10446, "close": 0.10446, "volume": 4603.0, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.10464, "high": 0.1048, "low": 0.10374, "close": 0.10429, "volume": 21477.0, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.10418, "high": 0.10418, "low": 0.10332, "close": 0.10385, "volume": 24408.0, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.10374, "high": 0.10419, "low": 0.10374, "close": 0.10419, "volume": 3399.0, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.10427, "high": 0.10429, "low": 0.10382, "close": 0.10382, "volume": 17058.0, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.10357, "high": 0.10389, "low": 0.10327, "close": 0.10383, "volume": 18882.0, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.10408, "high": 0.10409, "low": 0.10222, "close": 0.10409, "volume": 36597.0, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.10407, "high": 0.1047, "low": 0.10315, "close": 0.10352, "volume": 33233.0, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.10338, "high": 0.10419, "low": 0.10338, "close": 0.10419, "volume": 31338.0, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.10402, "high": 0.10447, "low": 0.1039, "close": 0.10434, "volume": 19782.0, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.10421, "high": 0.10526, "low": 0.10421, "close": 0.10492, "volume": 40358.0, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.10476, "high": 0.10591, "low": 0.10476, "close": 0.10588, "volume": 311707.0, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.10591, "high": 0.10672, "low": 0.10547, "close": 0.10672, "volume": 167082.0, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.10677, "high": 0.108, "low": 0.10667, "close": 0.10693, "volume": 86295.0, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.10689, "high": 0.10721, "low": 0.10647, "close": 0.10669, "volume": 29893.0, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.10658, "high": 0.107, "low": 0.1062, "close": 0.1062, "volume": 22343.0, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.10621, "high": 0.10653, "low": 0.10589, "close": 0.10616, "volume": 20552.0, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.10626, "high": 0.10626, "low": 0.10583, "close": 0.10583, "volume": 865.0, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.10581, "high": 0.10611, "low": 0.10572, "close": 0.10574, "volume": 52846.0, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.10568, "high": 0.10568, "low": 0.1041, "close": 0.10453, "volume": 32404.0, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.10494, "high": 0.10528, "low": 0.10494, "close": 0.10528, "volume": 16110.0, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.10529, "high": 0.10555, "low": 0.10529, "close": 0.10555, "volume": 6317.0, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.10512, "high": 0.1052, "low": 0.10506, "close": 0.1052, "volume": 639.0, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.10543, "high": 0.10543, "low": 0.10543, "close": 0.10543, "volume": 50.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.10557, "high": 0.10591, "low": 0.10551, "close": 0.10587, "volume": 1441.0, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.10585, "high": 0.10617, "low": 0.10579, "close": 0.10617, "volume": 7317.0, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.10618, "high": 0.10618, "low": 0.10601, "close": 0.10604, "volume": 15556.0, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.10575, "high": 0.10678, "low": 0.10575, "close": 0.10678, "volume": 16117.0, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.10646, "high": 0.1065, "low": 0.10627, "close": 0.1065, "volume": 2774.0, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.10621, "high": 0.10623, "low": 0.10544, "close": 0.10549, "volume": 6543.0, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.10575, "high": 0.10575, "low": 0.10519, "close": 0.10519, "volume": 10938.0, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.1054, "high": 0.10564, "low": 0.10539, "close": 0.10551, "volume": 609561.0, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.10593, "high": 0.10599, "low": 0.10488, "close": 0.10511, "volume": 10105.0, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.10528, "high": 0.10599, "low": 0.10512, "close": 0.10565, "volume": 20424.0, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.10528, "high": 0.1058, "low": 0.10502, "close": 0.10503, "volume": 10932.0, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.10525, "high": 0.10553, "low": 0.10503, "close": 0.10503, "volume": 671.0, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.10527, "high": 0.1053, "low": 0.10479, "close": 0.10479, "volume": 6515.0, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.1048, "high": 0.10508, "low": 0.1048, "close": 0.10508, "volume": 6427.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.10507, "high": 0.10536, "low": 0.10504, "close": 0.10536, "volume": 12790.0, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.10543, "high": 0.10549, "low": 0.10532, "close": 0.10533, "volume": 2173.0, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.10519, "high": 0.10543, "low": 0.10518, "close": 0.10537, "volume": 1908.0, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.10532, "high": 0.10641, "low": 0.10532, "close": 0.1061, "volume": 13285.0, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.10619, "high": 0.10619, "low": 0.10568, "close": 0.10592, "volume": 4971.0, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.10601, "high": 0.10624, "low": 0.10597, "close": 0.10597, "volume": 19205.0, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.1062, "high": 0.1062, "low": 0.10587, "close": 0.10603, "volume": 8855.0, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.10606, "high": 0.10619, "low": 0.10606, "close": 0.10618, "volume": 5204.0, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.10633, "high": 0.10724, "low": 0.10633, "close": 0.10672, "volume": 34200.0, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.10676, "high": 0.1076, "low": 0.10657, "close": 0.1076, "volume": 20186.0, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.10743, "high": 0.10746, "low": 0.10736, "close": 0.10736, "volume": 3912.0, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.10749, "high": 0.10749, "low": 0.10737, "close": 0.10737, "volume": 37092.0, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.10732, "high": 0.10734, "low": 0.10671, "close": 0.10682, "volume": 6719.0, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.10683, "high": 0.10683, "low": 0.10683, "close": 0.10683, "volume": 290.0, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.10661, "high": 0.10661, "low": 0.10604, "close": 0.10604, "volume": 9060.0, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.10617, "high": 0.1092, "low": 0.10617, "close": 0.10833, "volume": 202478.0, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.10801, "high": 0.10866, "low": 0.10758, "close": 0.1081, "volume": 70487.0, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.10833, "high": 0.11062, "low": 0.10671, "close": 0.10736, "volume": 378027.0, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.1079, "high": 0.11063, "low": 0.10772, "close": 0.10993, "volume": 185983.0, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.10995, "high": 0.11064, "low": 0.10995, "close": 0.11064, "volume": 31903.0, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.11032, "high": 0.11259, "low": 0.1103, "close": 0.11244, "volume": 115219.0, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.11249, "high": 0.11299, "low": 0.11177, "close": 0.112, "volume": 37478.0, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.11203, "high": 0.11319, "low": 0.11193, "close": 0.11291, "volume": 39571.0, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.1131, "high": 0.11337, "low": 0.11255, "close": 0.11271, "volume": 40952.0, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.1128, "high": 0.1142, "low": 0.11278, "close": 0.1142, "volume": 680380.0, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.11421, "high": 0.11532, "low": 0.11302, "close": 0.11302, "volume": 70370.0, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.1136, "high": 0.1136, "low": 0.11277, "close": 0.11278, "volume": 34206.0, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.11296, "high": 0.11331, "low": 0.11261, "close": 0.11331, "volume": 85499.0, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.11296, "high": 0.11296, "low": 0.11175, "close": 0.11205, "volume": 109311.0, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.11228, "high": 0.11278, "low": 0.11228, "close": 0.11276, "volume": 3821.0, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.11273, "high": 0.11288, "low": 0.11252, "close": 0.11252, "volume": 1924.0, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.11259, "high": 0.11284, "low": 0.11224, "close": 0.11224, "volume": 4466.0, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.11224, "high": 0.11261, "low": 0.11224, "close": 0.11253, "volume": 17446.0, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.1125, "high": 0.11267, "low": 0.11245, "close": 0.11251, "volume": 2070.0, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.11242, "high": 0.11243, "low": 0.11229, "close": 0.11239, "volume": 2224.0, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.11229, "high": 0.11261, "low": 0.11196, "close": 0.11261, "volume": 3841.0, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.11238, "high": 0.11308, "low": 0.11219, "close": 0.11308, "volume": 14231.0, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.11296, "high": 0.11383, "low": 0.11296, "close": 0.1134, "volume": 9728.0, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.11348, "high": 0.11348, "low": 0.11207, "close": 0.11221, "volume": 28817.0, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.11213, "high": 0.11319, "low": 0.11121, "close": 0.11174, "volume": 77703.0, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.11195, "high": 0.11234, "low": 0.11154, "close": 0.11213, "volume": 18771.0, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.11222, "high": 0.1126, "low": 0.1119, "close": 0.1126, "volume": 138349.0, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.11246, "high": 0.11247, "low": 0.11206, "close": 0.11212, "volume": 9894.0, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.11209, "high": 0.11474, "low": 0.11209, "close": 0.11453, "volume": 503814.0, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.11431, "high": 0.11455, "low": 0.11322, "close": 0.11322, "volume": 128199.0, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.11331, "high": 0.11408, "low": 0.11294, "close": 0.11377, "volume": 445385.0, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.11387, "high": 0.11482, "low": 0.11387, "close": 0.11413, "volume": 25970.0, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.11456, "high": 0.11492, "low": 0.1143, "close": 0.1143, "volume": 49973.0, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.114, "high": 0.114, "low": 0.11091, "close": 0.11091, "volume": 212317.0, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.11129, "high": 0.1121, "low": 0.1112, "close": 0.1121, "volume": 27293.0, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.11217, "high": 0.11256, "low": 0.11202, "close": 0.11256, "volume": 10568.0, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.11244, "high": 0.11276, "low": 0.11091, "close": 0.11118, "volume": 454748.0, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.11129, "high": 0.112, "low": 0.10996, "close": 0.11065, "volume": 29585.0, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.11086, "high": 0.1116, "low": 0.11084, "close": 0.11131, "volume": 138720.0, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.11133, "high": 0.11142, "low": 0.1103, "close": 0.11063, "volume": 48865.0, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.11096, "high": 0.11113, "low": 0.1103, "close": 0.11113, "volume": 2303.0, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.11105, "high": 0.11105, "low": 0.11085, "close": 0.11085, "volume": 177895.0, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.11068, "high": 0.11068, "low": 0.11004, "close": 0.11004, "volume": 10526.0, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.11015, "high": 0.11015, "low": 0.108, "close": 0.10838, "volume": 330603.0, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.10866, "high": 0.10919, "low": 0.10866, "close": 0.10918, "volume": 578.0, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.10924, "high": 0.10924, "low": 0.1086, "close": 0.10899, "volume": 16195.0, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.10905, "high": 0.10906, "low": 0.10866, "close": 0.10866, "volume": 324.0, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.10899, "high": 0.10938, "low": 0.10899, "close": 0.10899, "volume": 1589.0, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.10878, "high": 0.10922, "low": 0.10865, "close": 0.10922, "volume": 26436.0, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.10931, "high": 0.11004, "low": 0.10927, "close": 0.1099, "volume": 21700.0, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.11009, "high": 0.1105, "low": 0.10997, "close": 0.1105, "volume": 6278.0, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.11019, "high": 0.11082, "low": 0.1101, "close": 0.1101, "volume": 10515.0, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.1104, "high": 0.11059, "low": 0.10972, "close": 0.10989, "volume": 18654.0, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.11026, "high": 0.11028, "low": 0.10978, "close": 0.10989, "volume": 21407.0, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.10996, "high": 0.11023, "low": 0.10978, "close": 0.10996, "volume": 230625.0, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.10997, "high": 0.11003, "low": 0.10947, "close": 0.10961, "volume": 38330.0, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.10997, "high": 0.10998, "low": 0.10951, "close": 0.10971, "volume": 16337.0, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.10988, "high": 0.1108, "low": 0.10988, "close": 0.11043, "volume": 4272.0, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.11079, "high": 0.11093, "low": 0.11027, "close": 0.11027, "volume": 234208.0, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.11063, "high": 0.1111, "low": 0.10941, "close": 0.10956, "volume": 39441.0, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.10997, "high": 0.11031, "low": 0.10909, "close": 0.10963, "volume": 484802.0, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.10931, "high": 0.10981, "low": 0.10882, "close": 0.10886, "volume": 18459.0, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.10876, "high": 0.10924, "low": 0.10794, "close": 0.10924, "volume": 42241.0, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.10929, "high": 0.10937, "low": 0.10902, "close": 0.10922, "volume": 25288.0, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.10938, "high": 0.10981, "low": 0.10912, "close": 0.10981, "volume": 16494.0, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.10975, "high": 0.10981, "low": 0.10912, "close": 0.10916, "volume": 1951.0, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.10899, "high": 0.10899, "low": 0.10825, "close": 0.10855, "volume": 244464.0, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.10855, "high": 0.10919, "low": 0.10833, "close": 0.10919, "volume": 2288.0, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.10917, "high": 0.10939, "low": 0.10917, "close": 0.10938, "volume": 318.0, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.109, "high": 0.10942, "low": 0.10833, "close": 0.10933, "volume": 18262.0, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.1094, "high": 0.1095, "low": 0.10881, "close": 0.10881, "volume": 158825.0, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.10873, "high": 0.109, "low": 0.10873, "close": 0.109, "volume": 4669.0, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.10885, "high": 0.10898, "low": 0.10681, "close": 0.10681, "volume": 96173.0, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.10708, "high": 0.10784, "low": 0.10678, "close": 0.10709, "volume": 77723.0, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.10772, "high": 0.10772, "low": 0.10664, "close": 0.1073, "volume": 13355.0, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.10719, "high": 0.10743, "low": 0.10626, "close": 0.10737, "volume": 35029.0, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.10703, "high": 0.10752, "low": 0.10671, "close": 0.10711, "volume": 10088.0, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.10708, "high": 0.10735, "low": 0.10512, "close": 0.10528, "volume": 91060.0, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.10511, "high": 0.10607, "low": 0.10452, "close": 0.10604, "volume": 48062.0, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.10566, "high": 0.10566, "low": 0.10517, "close": 0.10531, "volume": 26178.0, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.10511, "high": 0.10568, "low": 0.1049, "close": 0.10568, "volume": 2717.0, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.10515, "high": 0.10563, "low": 0.10452, "close": 0.10553, "volume": 110260.0, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.10564, "high": 0.10564, "low": 0.10524, "close": 0.10551, "volume": 22976.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.10547, "high": 0.10568, "low": 0.10526, "close": 0.10526, "volume": 26225.0, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.10522, "high": 0.10603, "low": 0.10522, "close": 0.10569, "volume": 15246.0, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.10546, "high": 0.10631, "low": 0.10546, "close": 0.10599, "volume": 14368.0, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.10597, "high": 0.10608, "low": 0.1054, "close": 0.1057, "volume": 102108.0, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.10555, "high": 0.1057, "low": 0.10523, "close": 0.10559, "volume": 84671.0, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.10584, "high": 0.10594, "low": 0.10548, "close": 0.10567, "volume": 1100.0, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.106, "high": 0.10642, "low": 0.106, "close": 0.10642, "volume": 54377.0, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.10642, "high": 0.10642, "low": 0.10568, "close": 0.10577, "volume": 7309.0, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.10606, "high": 0.10609, "low": 0.10606, "close": 0.10609, "volume": 519.0, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.10604, "high": 0.10604, "low": 0.10508, "close": 0.10543, "volume": 4418.0, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.10543, "high": 0.10549, "low": 0.10445, "close": 0.10466, "volume": 87627.0, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.10469, "high": 0.10469, "low": 0.1037, "close": 0.10381, "volume": 37964.0, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.10373, "high": 0.10453, "low": 0.10373, "close": 0.10437, "volume": 2436.0, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.10416, "high": 0.10424, "low": 0.10361, "close": 0.10419, "volume": 15484.0, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.10422, "high": 0.10453, "low": 0.10411, "close": 0.10421, "volume": 6373.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.10401, "high": 0.10469, "low": 0.10329, "close": 0.10416, "volume": 25822.0, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.10385, "high": 0.10429, "low": 0.10382, "close": 0.10416, "volume": 81146.0, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.10385, "high": 0.10425, "low": 0.10347, "close": 0.1037, "volume": 62814.0, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.1037, "high": 0.1041, "low": 0.10335, "close": 0.10376, "volume": 58649.0, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.10372, "high": 0.10461, "low": 0.10372, "close": 0.10461, "volume": 370078.0, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.1046, "high": 0.10483, "low": 0.10397, "close": 0.1043, "volume": 91787.0, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.10419, "high": 0.10419, "low": 0.10336, "close": 0.10336, "volume": 13230.0, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.10329, "high": 0.10342, "low": 0.09899, "close": 0.10019, "volume": 188314.0, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.09985, "high": 0.09985, "low": 0.09662, "close": 0.09865, "volume": 273394.0, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.09836, "high": 0.09928, "low": 0.09813, "close": 0.09885, "volume": 87945.0, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.0989, "high": 0.0989, "low": 0.09777, "close": 0.09874, "volume": 243553.0, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.09847, "high": 0.09895, "low": 0.09802, "close": 0.09892, "volume": 19291.0, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.0988, "high": 0.09894, "low": 0.09836, "close": 0.09877, "volume": 26348.0, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.09881, "high": 0.09967, "low": 0.09881, "close": 0.09967, "volume": 28198.0, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.0993, "high": 0.0995, "low": 0.09905, "close": 0.09905, "volume": 24440.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.09905, "high": 0.09962, "low": 0.09905, "close": 0.09936, "volume": 29984.0, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.09925, "high": 0.09929, "low": 0.09913, "close": 0.09913, "volume": 4302.0, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.09912, "high": 0.09912, "low": 0.09806, "close": 0.09806, "volume": 81322.0, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.09816, "high": 0.0992, "low": 0.09754, "close": 0.09891, "volume": 90210.0, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.09925, "high": 0.10182, "low": 0.09925, "close": 0.10171, "volume": 43697.0, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.10137, "high": 0.10137, "low": 0.10079, "close": 0.10085, "volume": 9853.0, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.10076, "high": 0.10145, "low": 0.10069, "close": 0.10088, "volume": 21897.0, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.10066, "high": 0.10141, "low": 0.10066, "close": 0.10107, "volume": 31027.0, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.10076, "high": 0.10076, "low": 0.10016, "close": 0.10016, "volume": 17202.0, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.10015, "high": 0.10137, "low": 0.09985, "close": 0.10046, "volume": 18897.0, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.10036, "high": 0.10036, "low": 0.09885, "close": 0.09955, "volume": 47035.0, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.09945, "high": 0.09986, "low": 0.09694, "close": 0.09982, "volume": 143309.0, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.09989, "high": 0.09995, "low": 0.09861, "close": 0.09861, "volume": 17514.0, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.09851, "high": 0.10109, "low": 0.09851, "close": 0.10109, "volume": 199373.0, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.10119, "high": 0.10161, "low": 0.09899, "close": 0.09899, "volume": 90557.0, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.09921, "high": 0.10069, "low": 0.09921, "close": 0.09985, "volume": 51589.0, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.09955, "high": 0.10008, "low": 0.09921, "close": 0.09921, "volume": 18427.0, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.09912, "high": 0.09928, "low": 0.09878, "close": 0.09923, "volume": 21269.0, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.09955, "high": 0.09999, "low": 0.09925, "close": 0.09966, "volume": 28161.0, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.09966, "high": 0.10026, "low": 0.09966, "close": 0.10026, "volume": 577541.0, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.10028, "high": 0.10047, "low": 0.09991, "close": 0.10014, "volume": 25693.0, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.0999, "high": 0.10026, "low": 0.09985, "close": 0.10026, "volume": 10254.0, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.10032, "high": 0.10068, "low": 0.10032, "close": 0.10048, "volume": 5054.0, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.10049, "high": 0.10051, "low": 0.10043, "close": 0.10043, "volume": 12686.0, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.10055, "high": 0.10093, "low": 0.10051, "close": 0.10093, "volume": 22517.0, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.10096, "high": 0.10131, "low": 0.10096, "close": 0.1012, "volume": 12717.0, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.10095, "high": 0.10095, "low": 0.10065, "close": 0.10065, "volume": 5191.0, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.10082, "high": 0.10082, "low": 0.10026, "close": 0.10026, "volume": 4446.0, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.10051, "high": 0.10085, "low": 0.10051, "close": 0.10074, "volume": 15639.0, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.10046, "high": 0.10076, "low": 0.1004, "close": 0.10061, "volume": 1162.0, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.10052, "high": 0.10176, "low": 0.10052, "close": 0.10137, "volume": 5657.0, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.1011, "high": 0.10182, "low": 0.10108, "close": 0.10114, "volume": 10256.0, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.10129, "high": 0.1016, "low": 0.10101, "close": 0.10145, "volume": 124320.0, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.10152, "high": 0.10193, "low": 0.10142, "close": 0.10177, "volume": 100522.0, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.10194, "high": 0.10251, "low": 0.10182, "close": 0.10182, "volume": 124443.0, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.10217, "high": 0.10218, "low": 0.10096, "close": 0.10111, "volume": 34618.0, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.10085, "high": 0.10132, "low": 0.10085, "close": 0.10123, "volume": 17615.0, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.101, "high": 0.101, "low": 0.09842, "close": 0.09883, "volume": 145053.0, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.09866, "high": 0.09955, "low": 0.09833, "close": 0.09895, "volume": 70478.0, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.09925, "high": 0.09955, "low": 0.09889, "close": 0.09933, "volume": 16057.0, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.09926, "high": 0.09949, "low": 0.0991, "close": 0.09949, "volume": 31325.0, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.09895, "high": 0.10025, "low": 0.09848, "close": 0.09942, "volume": 90878.0, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.09947, "high": 0.10053, "low": 0.09947, "close": 0.10045, "volume": 6837.0, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.10016, "high": 0.10046, "low": 0.1, "close": 0.10041, "volume": 40996.0, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.10025, "high": 0.10043, "low": 0.0997, "close": 0.10031, "volume": 3042.0, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.10028, "high": 0.1004, "low": 0.09997, "close": 0.10014, "volume": 20549.0, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.09985, "high": 0.10016, "low": 0.09978, "close": 0.1, "volume": 10843.0, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.10012, "high": 0.10016, "low": 0.09997, "close": 0.10016, "volume": 169840.0, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.10028, "high": 0.10028, "low": 0.09969, "close": 0.1001, "volume": 11133.0, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.10011, "high": 0.10057, "low": 0.10011, "close": 0.10038, "volume": 4454.0, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.10065, "high": 0.10101, "low": 0.10062, "close": 0.10068, "volume": 5395.0, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.10077, "high": 0.10104, "low": 0.1007, "close": 0.10074, "volume": 488.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.10098, "high": 0.10203, "low": 0.10098, "close": 0.10197, "volume": 91903.0, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.10176, "high": 0.10237, "low": 0.10164, "close": 0.10164, "volume": 26696.0, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.10151, "high": 0.10173, "low": 0.10118, "close": 0.10118, "volume": 14186.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.10133, "high": 0.1023, "low": 0.10133, "close": 0.1015, "volume": 11539.0, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.10152, "high": 0.10174, "low": 0.10011, "close": 0.10065, "volume": 286312.0, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.10119, "high": 0.10137, "low": 0.09914, "close": 0.09914, "volume": 284271.0, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.09911, "high": 0.09927, "low": 0.09818, "close": 0.09818, "volume": 40525.0, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.09866, "high": 0.0991, "low": 0.09712, "close": 0.0987, "volume": 25028.0, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.0987, "high": 0.09935, "low": 0.09853, "close": 0.09935, "volume": 7413.0, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.09923, "high": 0.10151, "low": 0.09918, "close": 0.101, "volume": 24089.0, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.1008, "high": 0.1008, "low": 0.09994, "close": 0.10026, "volume": 24777.0, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.10026, "high": 0.10066, "low": 0.10012, "close": 0.10066, "volume": 52301.0, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.10066, "high": 0.10098, "low": 0.10066, "close": 0.10082, "volume": 13786.0, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.10092, "high": 0.10165, "low": 0.10092, "close": 0.10165, "volume": 18082.0, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.10153, "high": 0.10291, "low": 0.10113, "close": 0.10199, "volume": 185278.0, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.10168, "high": 0.1023, "low": 0.10144, "close": 0.10212, "volume": 21644.0, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.10169, "high": 0.10172, "low": 0.10121, "close": 0.10121, "volume": 16503.0, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.10136, "high": 0.10136, "low": 0.10094, "close": 0.10096, "volume": 33488.0, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.10118, "high": 0.10134, "low": 0.10114, "close": 0.10114, "volume": 4584.0, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.10123, "high": 0.10159, "low": 0.10122, "close": 0.10159, "volume": 6816.0, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.10168, "high": 0.10193, "low": 0.10155, "close": 0.10155, "volume": 23834.0, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.10144, "high": 0.10166, "low": 0.10144, "close": 0.10166, "volume": 6004.0, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.1014, "high": 0.1014, "low": 0.10107, "close": 0.10108, "volume": 6114.0, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.10116, "high": 0.10116, "low": 0.10068, "close": 0.10068, "volume": 7454.0, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.10069, "high": 0.10069, "low": 0.10031, "close": 0.10031, "volume": 14722.0, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.10076, "high": 0.10141, "low": 0.10076, "close": 0.10135, "volume": 2747.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.1015, "high": 0.1015, "low": 0.10125, "close": 0.10134, "volume": 54913.0, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.10107, "high": 0.10139, "low": 0.10106, "close": 0.10126, "volume": 5227.0, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.10143, "high": 0.10145, "low": 0.10085, "close": 0.10085, "volume": 13135.0, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.10084, "high": 0.10127, "low": 0.10084, "close": 0.10127, "volume": 13400.0, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.10141, "high": 0.10153, "low": 0.10138, "close": 0.10153, "volume": 22920.0, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.10138, "high": 0.10138, "low": 0.10086, "close": 0.10102, "volume": 57479.0, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.10096, "high": 0.10123, "low": 0.10061, "close": 0.10123, "volume": 30448.0, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.10125, "high": 0.10224, "low": 0.10125, "close": 0.10151, "volume": 76061.0, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.1015, "high": 0.1015, "low": 0.10102, "close": 0.10119, "volume": 69002.0, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.10102, "high": 0.10127, "low": 0.10086, "close": 0.10123, "volume": 60078.0, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.10131, "high": 0.10173, "low": 0.10129, "close": 0.10173, "volume": 36072.0, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.10141, "high": 0.10161, "low": 0.10132, "close": 0.10132, "volume": 12773.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.10128, "high": 0.10136, "low": 0.10123, "close": 0.10123, "volume": 11109.0, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.10123, "high": 0.10123, "low": 0.10108, "close": 0.10113, "volume": 2903.0, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.10112, "high": 0.10114, "low": 0.1004, "close": 0.1004, "volume": 7405.0, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.10036, "high": 0.10046, "low": 0.09982, "close": 0.10046, "volume": 67401.0, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.10041, "high": 0.10055, "low": 0.10041, "close": 0.10055, "volume": 2636.0, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.09991, "high": 0.09992, "low": 0.09987, "close": 0.09992, "volume": 72.0, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.09995, "high": 0.09995, "low": 0.09859, "close": 0.09878, "volume": 21063.0, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.09895, "high": 0.09946, "low": 0.09895, "close": 0.09946, "volume": 5455.0, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.09931, "high": 0.09961, "low": 0.09931, "close": 0.09959, "volume": 789.0, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.09969, "high": 0.09977, "low": 0.09966, "close": 0.09966, "volume": 1559.0, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.09948, "high": 0.0997, "low": 0.09944, "close": 0.09969, "volume": 11579.0, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.09933, "high": 0.09934, "low": 0.09879, "close": 0.09879, "volume": 11493.0, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.09869, "high": 0.09927, "low": 0.09869, "close": 0.09925, "volume": 8630.0, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.09936, "high": 0.09936, "low": 0.09867, "close": 0.09867, "volume": 3542.0, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.09922, "high": 0.09922, "low": 0.09813, "close": 0.09872, "volume": 21464.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.09853, "high": 0.09853, "low": 0.09736, "close": 0.0979, "volume": 51782.0, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.09778, "high": 0.09876, "low": 0.09751, "close": 0.09856, "volume": 14786.0, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.09852, "high": 0.09876, "low": 0.09762, "close": 0.09762, "volume": 7828.0, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.09795, "high": 0.09795, "low": 0.09687, "close": 0.09713, "volume": 39997.0, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.09734, "high": 0.09879, "low": 0.09734, "close": 0.0984, "volume": 18101.0, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.09866, "high": 0.09927, "low": 0.09866, "close": 0.09901, "volume": 19331.0, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.09918, "high": 0.09946, "low": 0.09891, "close": 0.09891, "volume": 133479.0, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.09891, "high": 0.09891, "low": 0.09785, "close": 0.09805, "volume": 14816.0, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.0978, "high": 0.0978, "low": 0.09404, "close": 0.09404, "volume": 216967.0, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.09457, "high": 0.09556, "low": 0.09457, "close": 0.09515, "volume": 25290.0, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.09506, "high": 0.09575, "low": 0.09506, "close": 0.09557, "volume": 18114.0, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.09555, "high": 0.09594, "low": 0.09542, "close": 0.09558, "volume": 17268.0, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.09568, "high": 0.09581, "low": 0.09495, "close": 0.09495, "volume": 52404.0, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.09543, "high": 0.09543, "low": 0.09475, "close": 0.09515, "volume": 2061.0, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.09526, "high": 0.09531, "low": 0.09417, "close": 0.09421, "volume": 13125.0, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.09419, "high": 0.09561, "low": 0.09419, "close": 0.09518, "volume": 5553.0, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.09518, "high": 0.09518, "low": 0.09518, "close": 0.09518, "volume": 5555.0, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.09533, "high": 0.09533, "low": 0.09418, "close": 0.09418, "volume": 5695.0, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.09457, "high": 0.09622, "low": 0.09447, "close": 0.0962, "volume": 26868.0, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.09611, "high": 0.09747, "low": 0.09574, "close": 0.09732, "volume": 39649.0, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.09743, "high": 0.09788, "low": 0.09718, "close": 0.09747, "volume": 90926.0, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.09747, "high": 0.09767, "low": 0.09717, "close": 0.09732, "volume": 26917.0, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.0973, "high": 0.09735, "low": 0.09684, "close": 0.09719, "volume": 29113.0, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.09708, "high": 0.09708, "low": 0.09676, "close": 0.09678, "volume": 5141.0, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.09672, "high": 0.09787, "low": 0.09619, "close": 0.09787, "volume": 111110.0, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.09787, "high": 0.09788, "low": 0.09738, "close": 0.09738, "volume": 5340.0, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.09738, "high": 0.09769, "low": 0.09695, "close": 0.09697, "volume": 7921.0, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.09711, "high": 0.0978, "low": 0.09711, "close": 0.0978, "volume": 12453.0, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.0978, "high": 0.09798, "low": 0.09749, "close": 0.09749, "volume": 5427.0, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.09747, "high": 0.0979, "low": 0.09731, "close": 0.09783, "volume": 8108.0, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.0977, "high": 0.09944, "low": 0.09769, "close": 0.09914, "volume": 70245.0, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.09939, "high": 0.09974, "low": 0.09862, "close": 0.09883, "volume": 15813.0, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.0989, "high": 0.09908, "low": 0.09889, "close": 0.0989, "volume": 19593.0, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.09906, "high": 0.09922, "low": 0.09892, "close": 0.09913, "volume": 33196.0, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.09897, "high": 0.09925, "low": 0.09891, "close": 0.09925, "volume": 5655.0, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.09949, "high": 0.09987, "low": 0.09925, "close": 0.09987, "volume": 18358.0, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.09989, "high": 0.10069, "low": 0.09985, "close": 0.09985, "volume": 44558.0, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.0998, "high": 0.09989, "low": 0.09955, "close": 0.09967, "volume": 13576.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.09957, "high": 0.09959, "low": 0.09913, "close": 0.09913, "volume": 4030.0, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.09905, "high": 0.09966, "low": 0.09905, "close": 0.09966, "volume": 688.0, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.09944, "high": 0.09964, "low": 0.09935, "close": 0.09935, "volume": 3971.0, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.09935, "high": 0.09951, "low": 0.09926, "close": 0.09949, "volume": 780.0, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.09927, "high": 0.09927, "low": 0.09864, "close": 0.09878, "volume": 5114.0, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.09898, "high": 0.0992, "low": 0.09889, "close": 0.0992, "volume": 14085.0, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.0992, "high": 0.09947, "low": 0.09898, "close": 0.09923, "volume": 7485.0, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.09946, "high": 0.09961, "low": 0.09931, "close": 0.09961, "volume": 568.0, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.09964, "high": 0.10046, "low": 0.09964, "close": 0.10025, "volume": 25020.0, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.10019, "high": 0.10046, "low": 0.09808, "close": 0.09864, "volume": 27842.0, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.09821, "high": 0.09821, "low": 0.09738, "close": 0.09761, "volume": 121728.0, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.09737, "high": 0.09806, "low": 0.09675, "close": 0.09709, "volume": 8338.0, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.09718, "high": 0.09765, "low": 0.09683, "close": 0.09744, "volume": 96642.0, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.09763, "high": 0.09853, "low": 0.0976, "close": 0.09806, "volume": 20279.0, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.09789, "high": 0.09828, "low": 0.09762, "close": 0.09801, "volume": 177073.0, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.09825, "high": 0.09839, "low": 0.09751, "close": 0.09751, "volume": 22602.0, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.09798, "high": 0.09807, "low": 0.09777, "close": 0.09778, "volume": 19416.0, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.09789, "high": 0.09805, "low": 0.09745, "close": 0.09805, "volume": 9838.0, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.09785, "high": 0.09785, "low": 0.09745, "close": 0.09751, "volume": 3860.0, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.09744, "high": 0.09744, "low": 0.0964, "close": 0.09668, "volume": 92453.0, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.09675, "high": 0.09743, "low": 0.09578, "close": 0.09589, "volume": 61170.0, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.09582, "high": 0.09583, "low": 0.09202, "close": 0.09512, "volume": 385568.0, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.09476, "high": 0.09523, "low": 0.0945, "close": 0.095, "volume": 17884.0, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.0949, "high": 0.096, "low": 0.0949, "close": 0.09578, "volume": 96468.0, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.09575, "high": 0.09589, "low": 0.09545, "close": 0.09589, "volume": 20199.0, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.09589, "high": 0.09589, "low": 0.09442, "close": 0.09442, "volume": 91135.0, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.09485, "high": 0.09557, "low": 0.09485, "close": 0.09515, "volume": 14844.0, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.09543, "high": 0.09669, "low": 0.09543, "close": 0.0963, "volume": 23248.0, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.09631, "high": 0.09688, "low": 0.09631, "close": 0.09644, "volume": 12421.0, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.09677, "high": 0.09688, "low": 0.0963, "close": 0.0963, "volume": 24200.0, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.09614, "high": 0.09614, "low": 0.09508, "close": 0.09508, "volume": 8080.0, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.09543, "high": 0.09565, "low": 0.09531, "close": 0.09565, "volume": 9147.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.09561, "high": 0.09584, "low": 0.09523, "close": 0.09552, "volume": 34402.0, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.09515, "high": 0.09565, "low": 0.09495, "close": 0.09564, "volume": 27423.0, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.09527, "high": 0.09747, "low": 0.09527, "close": 0.09715, "volume": 88581.0, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.0974, "high": 0.09857, "low": 0.09706, "close": 0.09857, "volume": 59489.0, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.09867, "high": 0.09935, "low": 0.09826, "close": 0.09926, "volume": 62062.0, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.09911, "high": 0.09911, "low": 0.09835, "close": 0.09835, "volume": 39674.0, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.09834, "high": 0.09838, "low": 0.09762, "close": 0.09762, "volume": 13729.0, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.09789, "high": 0.09818, "low": 0.09783, "close": 0.09793, "volume": 53372.0, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.09787, "high": 0.09787, "low": 0.09755, "close": 0.09784, "volume": 34943.0, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.09792, "high": 0.09833, "low": 0.09792, "close": 0.09833, "volume": 17759.0, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.09834, "high": 0.09877, "low": 0.09817, "close": 0.09829, "volume": 22794.0, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.09828, "high": 0.09851, "low": 0.0978, "close": 0.0979, "volume": 34113.0, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.09801, "high": 0.09832, "low": 0.09791, "close": 0.09801, "volume": 54239.0, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.09796, "high": 0.09822, "low": 0.09785, "close": 0.09822, "volume": 22351.0, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.09788, "high": 0.09797, "low": 0.09708, "close": 0.09708, "volume": 51486.0, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.09703, "high": 0.09703, "low": 0.09608, "close": 0.09629, "volume": 25391.0, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.09625, "high": 0.09697, "low": 0.09625, "close": 0.09697, "volume": 17875.0, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.09666, "high": 0.09703, "low": 0.09665, "close": 0.09665, "volume": 3629.0, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.09708, "high": 0.0972, "low": 0.0963, "close": 0.0972, "volume": 2786.0, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.09728, "high": 0.09806, "low": 0.09728, "close": 0.09777, "volume": 7593.0, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.09761, "high": 0.09761, "low": 0.09747, "close": 0.09747, "volume": 3650.0, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.09728, "high": 0.09738, "low": 0.09711, "close": 0.09719, "volume": 12854.0, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.0971, "high": 0.0973, "low": 0.09706, "close": 0.0973, "volume": 15415.0, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.09724, "high": 0.09763, "low": 0.09706, "close": 0.09754, "volume": 2267.0, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.09738, "high": 0.09775, "low": 0.0971, "close": 0.09739, "volume": 33330.0, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.0977, "high": 0.0985, "low": 0.09736, "close": 0.0985, "volume": 87623.0, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.09851, "high": 0.09877, "low": 0.09775, "close": 0.09789, "volume": 16849.0, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.0979, "high": 0.09874, "low": 0.09664, "close": 0.09682, "volume": 400535.0, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.09689, "high": 0.09813, "low": 0.09657, "close": 0.09792, "volume": 28188.0, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.09797, "high": 0.09869, "low": 0.09797, "close": 0.09869, "volume": 130405.0, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.09873, "high": 0.09904, "low": 0.09852, "close": 0.09874, "volume": 102718.0, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.09846, "high": 0.09846, "low": 0.09694, "close": 0.09724, "volume": 21813.0, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.09741, "high": 0.0981, "low": 0.09741, "close": 0.09782, "volume": 10559.0, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.09809, "high": 0.09817, "low": 0.09744, "close": 0.09809, "volume": 6530.0, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.09806, "high": 0.09853, "low": 0.09745, "close": 0.09853, "volume": 42252.0, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.09857, "high": 0.09857, "low": 0.09809, "close": 0.09829, "volume": 21716.0, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.09827, "high": 0.0987, "low": 0.0979, "close": 0.09863, "volume": 100311.0, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.09824, "high": 0.09916, "low": 0.09824, "close": 0.09874, "volume": 61553.0, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.09874, "high": 0.09927, "low": 0.09874, "close": 0.09892, "volume": 48511.0, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.09916, "high": 0.09916, "low": 0.09869, "close": 0.09874, "volume": 953.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.09881, "high": 0.09882, "low": 0.09846, "close": 0.09846, "volume": 39959.0, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.09855, "high": 0.09868, "low": 0.09822, "close": 0.09868, "volume": 21058.0, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.09867, "high": 0.09871, "low": 0.0984, "close": 0.09862, "volume": 8624.0, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.09864, "high": 0.09864, "low": 0.09709, "close": 0.09767, "volume": 46490.0, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.09749, "high": 0.09763, "low": 0.09749, "close": 0.09763, "volume": 2058.0, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.09776, "high": 0.09776, "low": 0.09683, "close": 0.09703, "volume": 15478.0, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.0969, "high": 0.09729, "low": 0.09689, "close": 0.09715, "volume": 5377.0, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.09714, "high": 0.09714, "low": 0.09693, "close": 0.09693, "volume": 4677.0, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.09689, "high": 0.09784, "low": 0.09601, "close": 0.09769, "volume": 171850.0, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.09764, "high": 0.09764, "low": 0.09528, "close": 0.09537, "volume": 48384.0, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.0952, "high": 0.09531, "low": 0.09384, "close": 0.09429, "volume": 95769.0, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.09457, "high": 0.09457, "low": 0.0927, "close": 0.09359, "volume": 177494.0, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.09351, "high": 0.09358, "low": 0.09165, "close": 0.09204, "volume": 217676.0, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.09218, "high": 0.09272, "low": 0.09063, "close": 0.09184, "volume": 110046.0, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.09169, "high": 0.09204, "low": 0.09133, "close": 0.09143, "volume": 83404.0, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.09121, "high": 0.09162, "low": 0.09044, "close": 0.09093, "volume": 179262.0, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.09085, "high": 0.09121, "low": 0.08942, "close": 0.08958, "volume": 440829.0, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.0893, "high": 0.09131, "low": 0.08908, "close": 0.09131, "volume": 208268.0, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.09144, "high": 0.09193, "low": 0.09143, "close": 0.09158, "volume": 73130.0, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.09168, "high": 0.09257, "low": 0.09168, "close": 0.09257, "volume": 15013.0, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.09246, "high": 0.0928, "low": 0.09213, "close": 0.09213, "volume": 10212.0, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.09212, "high": 0.09218, "low": 0.09182, "close": 0.09196, "volume": 51926.0, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.09196, "high": 0.09241, "low": 0.09195, "close": 0.09224, "volume": 44630.0, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.09219, "high": 0.0923, "low": 0.09207, "close": 0.09211, "volume": 16054.0, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.09211, "high": 0.09232, "low": 0.09196, "close": 0.09232, "volume": 6755.0, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.09272, "high": 0.09339, "low": 0.09269, "close": 0.09339, "volume": 8969.0, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.09305, "high": 0.09312, "low": 0.09293, "close": 0.09312, "volume": 10307.0, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.0934, "high": 0.09429, "low": 0.0934, "close": 0.094, "volume": 30687.0, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.09427, "high": 0.09444, "low": 0.09427, "close": 0.0943, "volume": 2408.0, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.09426, "high": 0.09426, "low": 0.09376, "close": 0.09376, "volume": 62038.0, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.09396, "high": 0.09431, "low": 0.09391, "close": 0.09417, "volume": 17970.0, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.09426, "high": 0.09485, "low": 0.09418, "close": 0.09448, "volume": 34234.0, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.09465, "high": 0.09502, "low": 0.09462, "close": 0.095, "volume": 20230.0, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.09494, "high": 0.09525, "low": 0.09485, "close": 0.09502, "volume": 15128.0, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.09497, "high": 0.09529, "low": 0.09483, "close": 0.09491, "volume": 23930.0, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.09499, "high": 0.09563, "low": 0.09499, "close": 0.09549, "volume": 40020.0, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.09539, "high": 0.0955, "low": 0.09467, "close": 0.09496, "volume": 35037.0, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.09493, "high": 0.09495, "low": 0.09429, "close": 0.09457, "volume": 160470.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.09485, "high": 0.09494, "low": 0.09484, "close": 0.09484, "volume": 6461.0, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.09478, "high": 0.09507, "low": 0.09468, "close": 0.09499, "volume": 96027.0, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.09488, "high": 0.09522, "low": 0.09487, "close": 0.0951, "volume": 21121.0, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.09486, "high": 0.09526, "low": 0.09457, "close": 0.09501, "volume": 92028.0, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.09511, "high": 0.09511, "low": 0.09459, "close": 0.09479, "volume": 91046.0, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.09467, "high": 0.09528, "low": 0.09467, "close": 0.09528, "volume": 63557.0, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.09532, "high": 0.09532, "low": 0.09507, "close": 0.09509, "volume": 41894.0, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.09543, "high": 0.09563, "low": 0.09533, "close": 0.09563, "volume": 19788.0, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.09563, "high": 0.09633, "low": 0.09563, "close": 0.09627, "volume": 20172.0, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.09641, "high": 0.09676, "low": 0.0848, "close": 0.09596, "volume": 593775.0, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.09597, "high": 0.09598, "low": 0.0957, "close": 0.09581, "volume": 217170.0, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.09578, "high": 0.09578, "low": 0.09544, "close": 0.09544, "volume": 10910.0, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.09551, "high": 0.09551, "low": 0.09521, "close": 0.09521, "volume": 2307.0, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.09524, "high": 0.09549, "low": 0.0952, "close": 0.09549, "volume": 225439.0, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.09544, "high": 0.09565, "low": 0.09532, "close": 0.09558, "volume": 7761.0, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.09569, "high": 0.0961, "low": 0.09569, "close": 0.09589, "volume": 44729.0, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.09597, "high": 0.09602, "low": 0.09586, "close": 0.09602, "volume": 4118.0, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.09561, "high": 0.09588, "low": 0.0955, "close": 0.09582, "volume": 6895.0, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.09582, "high": 0.09582, "low": 0.09494, "close": 0.09516, "volume": 14333.0, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.0949, "high": 0.09522, "low": 0.09475, "close": 0.09507, "volume": 17422.0, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.09524, "high": 0.09524, "low": 0.0949, "close": 0.09506, "volume": 197692.0, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.095, "high": 0.09501, "low": 0.09426, "close": 0.0943, "volume": 18593.0, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.09441, "high": 0.09462, "low": 0.09387, "close": 0.09454, "volume": 104787.0, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.09462, "high": 0.09533, "low": 0.09462, "close": 0.09526, "volume": 10263.0, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.09528, "high": 0.09544, "low": 0.09507, "close": 0.09542, "volume": 18116.0, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.09542, "high": 0.09565, "low": 0.09515, "close": 0.09531, "volume": 26794.0, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.09529, "high": 0.09534, "low": 0.0949, "close": 0.09529, "volume": 13260.0, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.09516, "high": 0.0957, "low": 0.09516, "close": 0.0954, "volume": 176852.0, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.09548, "high": 0.09685, "low": 0.09538, "close": 0.09567, "volume": 73018.0, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.09569, "high": 0.09616, "low": 0.09555, "close": 0.09589, "volume": 14261.0, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.09607, "high": 0.09647, "low": 0.09575, "close": 0.09575, "volume": 11851.0, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.09648, "high": 0.09747, "low": 0.09615, "close": 0.09715, "volume": 182465.0, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.09705, "high": 0.09718, "low": 0.09677, "close": 0.09706, "volume": 231165.0, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.09706, "high": 0.09706, "low": 0.09614, "close": 0.09688, "volume": 114123.0, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.09701, "high": 0.09704, "low": 0.09658, "close": 0.09674, "volume": 63772.0, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.09652, "high": 0.09652, "low": 0.0961, "close": 0.0961, "volume": 1136.0, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.09614, "high": 0.09688, "low": 0.09614, "close": 0.09683, "volume": 16385.0, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.09687, "high": 0.09704, "low": 0.09679, "close": 0.09704, "volume": 621.0, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.09718, "high": 0.09739, "low": 0.09707, "close": 0.09732, "volume": 13457.0, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.09738, "high": 0.09845, "low": 0.09738, "close": 0.09778, "volume": 49721.0, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.09775, "high": 0.09848, "low": 0.09775, "close": 0.09845, "volume": 95121.0, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.09844, "high": 0.09845, "low": 0.09777, "close": 0.09777, "volume": 11312.0, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.09767, "high": 0.09788, "low": 0.0973, "close": 0.09788, "volume": 25496.0, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.09784, "high": 0.0983, "low": 0.09778, "close": 0.09816, "volume": 40307.0, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.09796, "high": 0.09796, "low": 0.09702, "close": 0.09737, "volume": 53399.0, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.09753, "high": 0.09889, "low": 0.09753, "close": 0.09869, "volume": 37005.0, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.0988, "high": 0.10475, "low": 0.0988, "close": 0.1037, "volume": 544513.0, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.10416, "high": 0.1045, "low": 0.10283, "close": 0.10324, "volume": 127302.0, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.10354, "high": 0.10378, "low": 0.10267, "close": 0.10352, "volume": 226214.0, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.10358, "high": 0.10385, "low": 0.10323, "close": 0.10373, "volume": 21686.0, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.10354, "high": 0.10403, "low": 0.10336, "close": 0.10382, "volume": 47554.0, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.10414, "high": 0.1048, "low": 0.10389, "close": 0.10416, "volume": 179655.0, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.10429, "high": 0.10432, "low": 0.10304, "close": 0.10333, "volume": 347578.0, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.10339, "high": 0.10396, "low": 0.1032, "close": 0.10365, "volume": 28681.0, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.10354, "high": 0.10354, "low": 0.10236, "close": 0.103, "volume": 24127.0, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.103, "high": 0.103, "low": 0.10232, "close": 0.10253, "volume": 71413.0, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.10235, "high": 0.10251, "low": 0.10212, "close": 0.1025, "volume": 21926.0, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.10258, "high": 0.10291, "low": 0.10249, "close": 0.10249, "volume": 35645.0, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.1027, "high": 0.10344, "low": 0.10253, "close": 0.10333, "volume": 13486.0, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.10351, "high": 0.10366, "low": 0.10311, "close": 0.10364, "volume": 33193.0, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.10372, "high": 0.10372, "low": 0.10327, "close": 0.10352, "volume": 5260.0, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.10323, "high": 0.10376, "low": 0.10322, "close": 0.10338, "volume": 2092.0, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.10374, "high": 0.10403, "low": 0.10362, "close": 0.10403, "volume": 61711.0, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.10403, "high": 0.10437, "low": 0.10377, "close": 0.10415, "volume": 51483.0, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.10385, "high": 0.10394, "low": 0.10376, "close": 0.10376, "volume": 12591.0, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.1039, "high": 0.10394, "low": 0.10358, "close": 0.10364, "volume": 1512.0, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.10356, "high": 0.10356, "low": 0.10295, "close": 0.10309, "volume": 332124.0, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.10306, "high": 0.10306, "low": 0.10231, "close": 0.10266, "volume": 393769.0, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.10255, "high": 0.10278, "low": 0.10163, "close": 0.10207, "volume": 144702.0, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.10191, "high": 0.10242, "low": 0.10165, "close": 0.10165, "volume": 64603.0, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.10166, "high": 0.10255, "low": 0.10165, "close": 0.10241, "volume": 29334.0, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.10243, "high": 0.10296, "low": 0.10243, "close": 0.1025, "volume": 24796.0, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.10274, "high": 0.10323, "low": 0.10258, "close": 0.10261, "volume": 46546.0, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.10256, "high": 0.10317, "low": 0.10206, "close": 0.10303, "volume": 134783.0, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.10285, "high": 0.10308, "low": 0.10271, "close": 0.10286, "volume": 28634.0, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.10277, "high": 0.103, "low": 0.10244, "close": 0.10253, "volume": 5519.0, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.10267, "high": 0.10295, "low": 0.10267, "close": 0.10275, "volume": 9296.0, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.10282, "high": 0.10282, "low": 0.10256, "close": 0.10256, "volume": 8785.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.10255, "high": 0.10288, "low": 0.10236, "close": 0.10288, "volume": 6840.0, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.10289, "high": 0.103, "low": 0.10137, "close": 0.10195, "volume": 52712.0, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.10146, "high": 0.10196, "low": 0.10142, "close": 0.10144, "volume": 19741.0, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.10143, "high": 0.10143, "low": 0.10068, "close": 0.10092, "volume": 49636.0, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.10084, "high": 0.10084, "low": 0.09958, "close": 0.09958, "volume": 30563.0, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.09964, "high": 0.09986, "low": 0.09916, "close": 0.09986, "volume": 46249.0, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.09989, "high": 0.10016, "low": 0.09975, "close": 0.10016, "volume": 7022.0, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.10018, "high": 0.10092, "low": 0.10016, "close": 0.10091, "volume": 11362.0, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.10085, "high": 0.10085, "low": 0.10046, "close": 0.10046, "volume": 202.0, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.10067, "high": 0.10067, "low": 0.10011, "close": 0.10011, "volume": 22057.0, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.10011, "high": 0.10019, "low": 0.09969, "close": 0.09977, "volume": 77890.0, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.10001, "high": 0.10049, "low": 0.10001, "close": 0.1004, "volume": 10348.0, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.10033, "high": 0.10076, "low": 0.0998, "close": 0.10046, "volume": 15606.0, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.10072, "high": 0.10107, "low": 0.09853, "close": 0.09853, "volume": 37826.0, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.09842, "high": 0.09874, "low": 0.09789, "close": 0.09867, "volume": 183874.0, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.09867, "high": 0.10047, "low": 0.09865, "close": 0.1, "volume": 166814.0, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.10001, "high": 0.10129, "low": 0.10001, "close": 0.10118, "volume": 118870.0, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.10118, "high": 0.10186, "low": 0.10113, "close": 0.10146, "volume": 27975.0, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.10164, "high": 0.10188, "low": 0.10164, "close": 0.10183, "volume": 22272.0, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.10118, "high": 0.10156, "low": 0.10111, "close": 0.10156, "volume": 6895.0, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.10185, "high": 0.10194, "low": 0.10169, "close": 0.10169, "volume": 9347.0, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.10179, "high": 0.10199, "low": 0.10148, "close": 0.1015, "volume": 62529.0, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.10124, "high": 0.10126, "low": 0.10078, "close": 0.10078, "volume": 29719.0, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.10113, "high": 0.10146, "low": 0.10113, "close": 0.10142, "volume": 3477.0, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.10143, "high": 0.10221, "low": 0.10123, "close": 0.10182, "volume": 30749.0, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.10187, "high": 0.102, "low": 0.10166, "close": 0.102, "volume": 9291.0, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.10202, "high": 0.10243, "low": 0.10191, "close": 0.10212, "volume": 603319.0, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.10251, "high": 0.10254, "low": 0.10224, "close": 0.10234, "volume": 45558.0, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.10228, "high": 0.1028, "low": 0.10228, "close": 0.10242, "volume": 34535.0, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.10247, "high": 0.10302, "low": 0.1023, "close": 0.10258, "volume": 28823.0, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.10243, "high": 0.10245, "low": 0.10201, "close": 0.10208, "volume": 12498.0, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.10261, "high": 0.10261, "low": 0.10248, "close": 0.10248, "volume": 120.0, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.10261, "high": 0.10261, "low": 0.10261, "close": 0.10261, "volume": 15.0, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.10226, "high": 0.10241, "low": 0.10204, "close": 0.10204, "volume": 11208.0, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.10203, "high": 0.10203, "low": 0.10172, "close": 0.10172, "volume": 34326.0, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.10164, "high": 0.10181, "low": 0.10164, "close": 0.10175, "volume": 180.0, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.10199, "high": 0.10199, "low": 0.10136, "close": 0.10143, "volume": 16722.0, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.10138, "high": 0.10158, "low": 0.10091, "close": 0.10123, "volume": 16067.0, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.10114, "high": 0.1027, "low": 0.10114, "close": 0.10182, "volume": 32445.0, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.10152, "high": 0.10199, "low": 0.10057, "close": 0.10066, "volume": 18755.0, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.10088, "high": 0.10123, "low": 0.10076, "close": 0.10119, "volume": 7885.0, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.10127, "high": 0.102, "low": 0.10127, "close": 0.10195, "volume": 5781.0, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.10187, "high": 0.10212, "low": 0.10171, "close": 0.10186, "volume": 44397.0, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.10177, "high": 0.10249, "low": 0.10177, "close": 0.1024, "volume": 10802.0, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.10238, "high": 0.10238, "low": 0.10178, "close": 0.10199, "volume": 22979.0, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.10202, "high": 0.10223, "low": 0.10192, "close": 0.1021, "volume": 3385.0, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.1024, "high": 0.10325, "low": 0.10213, "close": 0.10319, "volume": 32830.0, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.10323, "high": 0.10325, "low": 0.10279, "close": 0.10279, "volume": 116221.0, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.10275, "high": 0.10275, "low": 0.10231, "close": 0.1027, "volume": 14657.0, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.10241, "high": 0.10241, "low": 0.10187, "close": 0.1023, "volume": 28169.0, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.10208, "high": 0.10223, "low": 0.10199, "close": 0.10216, "volume": 10216.0, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.10206, "high": 0.10206, "low": 0.10192, "close": 0.10197, "volume": 60802.0, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.10201, "high": 0.10227, "low": 0.10196, "close": 0.10196, "volume": 9508.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.1021, "high": 0.10384, "low": 0.10201, "close": 0.10328, "volume": 41618.0, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.10302, "high": 0.10309, "low": 0.10278, "close": 0.10309, "volume": 4593.0, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.10307, "high": 0.10346, "low": 0.10297, "close": 0.10346, "volume": 6638.0, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.10354, "high": 0.10407, "low": 0.10354, "close": 0.10407, "volume": 205053.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.10407, "high": 0.10567, "low": 0.10404, "close": 0.10516, "volume": 282880.0, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.10511, "high": 0.10654, "low": 0.10502, "close": 0.1065, "volume": 172887.0, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.10607, "high": 0.10607, "low": 0.10441, "close": 0.10441, "volume": 170069.0, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.1045, "high": 0.10484, "low": 0.10395, "close": 0.10484, "volume": 17620.0, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.10491, "high": 0.10536, "low": 0.1048, "close": 0.10536, "volume": 44244.0, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.10508, "high": 0.10737, "low": 0.10508, "close": 0.10669, "volume": 551640.0, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.10703, "high": 0.10835, "low": 0.10671, "close": 0.10783, "volume": 448328.0, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.10768, "high": 0.10768, "low": 0.10655, "close": 0.10692, "volume": 112779.0, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.10708, "high": 0.10728, "low": 0.10674, "close": 0.10674, "volume": 86984.0, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.10671, "high": 0.10724, "low": 0.10664, "close": 0.107, "volume": 20925.0, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.10706, "high": 0.10706, "low": 0.10632, "close": 0.10644, "volume": 25531.0, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.10646, "high": 0.10726, "low": 0.10646, "close": 0.10723, "volume": 26215.0, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.10736, "high": 0.10775, "low": 0.10727, "close": 0.10747, "volume": 79424.0, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.10749, "high": 0.1078, "low": 0.10722, "close": 0.10724, "volume": 61348.0, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.10724, "high": 0.10724, "low": 0.10632, "close": 0.10695, "volume": 149529.0, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.10682, "high": 0.10743, "low": 0.10662, "close": 0.10715, "volume": 80478.0, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.10731, "high": 0.10731, "low": 0.1071, "close": 0.1071, "volume": 3928.0, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.1071, "high": 0.1074, "low": 0.10701, "close": 0.10701, "volume": 7935.0, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.1072, "high": 0.1072, "low": 0.10672, "close": 0.10703, "volume": 36856.0, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.10702, "high": 0.1072, "low": 0.10652, "close": 0.10665, "volume": 76087.0, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.1068, "high": 0.10692, "low": 0.10639, "close": 0.10639, "volume": 2060.0, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.10634, "high": 0.10703, "low": 0.10634, "close": 0.10703, "volume": 6525.0, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.1071, "high": 0.1071, "low": 0.10671, "close": 0.10671, "volume": 4454.0, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.10648, "high": 0.10664, "low": 0.10639, "close": 0.10639, "volume": 4288.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.10637, "high": 0.10637, "low": 0.10599, "close": 0.10601, "volume": 54893.0, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.10599, "high": 0.10599, "low": 0.10561, "close": 0.10561, "volume": 6397.0, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.10558, "high": 0.10563, "low": 0.10495, "close": 0.10495, "volume": 12162.0, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.10515, "high": 0.10575, "low": 0.10504, "close": 0.10559, "volume": 15164.0, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.10543, "high": 0.10543, "low": 0.10493, "close": 0.10512, "volume": 3418.0, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.10543, "high": 0.10626, "low": 0.10543, "close": 0.10622, "volume": 16981.0, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.1059, "high": 0.10595, "low": 0.10556, "close": 0.10556, "volume": 51640.0, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.10549, "high": 0.10566, "low": 0.10513, "close": 0.10546, "volume": 48451.0, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.10512, "high": 0.10515, "low": 0.105, "close": 0.10504, "volume": 37669.0, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.105, "high": 0.105, "low": 0.10441, "close": 0.10486, "volume": 40534.0, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.10479, "high": 0.10511, "low": 0.10479, "close": 0.10506, "volume": 7099.0, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.105, "high": 0.10541, "low": 0.105, "close": 0.1054, "volume": 15581.0, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.10527, "high": 0.10546, "low": 0.10527, "close": 0.10545, "volume": 4517.0, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.10549, "high": 0.10555, "low": 0.10524, "close": 0.10555, "volume": 459.0, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.10547, "high": 0.10548, "low": 0.10533, "close": 0.10533, "volume": 578.0, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.10544, "high": 0.10596, "low": 0.10544, "close": 0.10557, "volume": 4921.0, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.10561, "high": 0.10615, "low": 0.10561, "close": 0.10615, "volume": 1884.0, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.1059, "high": 0.1059, "low": 0.1057, "close": 0.1057, "volume": 280211.0, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.10597, "high": 0.10612, "low": 0.10576, "close": 0.10576, "volume": 5754.0, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.10587, "high": 0.10587, "low": 0.10533, "close": 0.10533, "volume": 70352.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.10524, "high": 0.10541, "low": 0.10509, "close": 0.10509, "volume": 1850.0, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.10539, "high": 0.10555, "low": 0.10523, "close": 0.10555, "volume": 69590.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.1055, "high": 0.10577, "low": 0.10545, "close": 0.10571, "volume": 3392.0, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.10547, "high": 0.10589, "low": 0.10547, "close": 0.10589, "volume": 6665.0, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.10547, "high": 0.10547, "low": 0.10519, "close": 0.10529, "volume": 3694.0, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.10505, "high": 0.10505, "low": 0.10448, "close": 0.10462, "volume": 38722.0, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.1048, "high": 0.10505, "low": 0.10469, "close": 0.10475, "volume": 1328.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.10479, "high": 0.1051, "low": 0.10479, "close": 0.10491, "volume": 10277.0, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.1053, "high": 0.10593, "low": 0.1053, "close": 0.10588, "volume": 16805.0, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.10543, "high": 0.1058, "low": 0.10488, "close": 0.1058, "volume": 9292.0, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.10582, "high": 0.10628, "low": 0.10563, "close": 0.10604, "volume": 40224.0, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.10609, "high": 0.10623, "low": 0.10494, "close": 0.10494, "volume": 11825.0, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.10491, "high": 0.10543, "low": 0.10404, "close": 0.10531, "volume": 85467.0, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.10523, "high": 0.10575, "low": 0.10521, "close": 0.10574, "volume": 39590.0, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.1058, "high": 0.10615, "low": 0.10525, "close": 0.10525, "volume": 12947.0, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.10519, "high": 0.10519, "low": 0.10456, "close": 0.10507, "volume": 10671.0, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.10452, "high": 0.10452, "low": 0.1036, "close": 0.10385, "volume": 76488.0, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.10389, "high": 0.10389, "low": 0.10354, "close": 0.10388, "volume": 64985.0, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.10354, "high": 0.10354, "low": 0.10222, "close": 0.10285, "volume": 110931.0, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.10278, "high": 0.10291, "low": 0.10205, "close": 0.10236, "volume": 35592.0, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.10203, "high": 0.10207, "low": 0.10064, "close": 0.10107, "volume": 83798.0, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.10088, "high": 0.10099, "low": 0.10011, "close": 0.10021, "volume": 28348.0, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.10041, "high": 0.10137, "low": 0.10038, "close": 0.10135, "volume": 39799.0, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.10146, "high": 0.10152, "low": 0.10117, "close": 0.10117, "volume": 35705.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.10121, "high": 0.10189, "low": 0.10117, "close": 0.10189, "volume": 26677.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.10175, "high": 0.10203, "low": 0.1016, "close": 0.1016, "volume": 19597.0, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.10209, "high": 0.10256, "low": 0.10209, "close": 0.10253, "volume": 11656.0, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.10259, "high": 0.10291, "low": 0.10259, "close": 0.1026, "volume": 4307.0, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.10266, "high": 0.10269, "low": 0.10182, "close": 0.10182, "volume": 10911.0, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.10177, "high": 0.10177, "low": 0.10151, "close": 0.10152, "volume": 15644.0, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.10207, "high": 0.10207, "low": 0.10189, "close": 0.10196, "volume": 487.0, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.10175, "high": 0.10175, "low": 0.10101, "close": 0.10113, "volume": 7566.0, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.10119, "high": 0.10146, "low": 0.10066, "close": 0.10144, "volume": 38538.0, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.10131, "high": 0.10131, "low": 0.09936, "close": 0.09993, "volume": 58502.0, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.09993, "high": 0.1006, "low": 0.09993, "close": 0.10016, "volume": 2154.0, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.09994, "high": 0.09994, "low": 0.09918, "close": 0.09955, "volume": 21815.0, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.09925, "high": 0.09983, "low": 0.09863, "close": 0.09983, "volume": 22454.0, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.09985, "high": 0.09988, "low": 0.0992, "close": 0.09925, "volume": 6671.0, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.09921, "high": 0.09955, "low": 0.09917, "close": 0.09919, "volume": 15284.0, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.0992, "high": 0.0992, "low": 0.09858, "close": 0.09858, "volume": 12954.0, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.09852, "high": 0.09937, "low": 0.09844, "close": 0.09937, "volume": 18071.0, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.09927, "high": 0.09937, "low": 0.09923, "close": 0.09924, "volume": 3139.0, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.09917, "high": 0.09985, "low": 0.09917, "close": 0.09981, "volume": 32592.0, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.09975, "high": 0.09975, "low": 0.0988, "close": 0.0988, "volume": 16000.0, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.0988, "high": 0.09918, "low": 0.09876, "close": 0.09918, "volume": 43495.0, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.09925, "high": 0.09957, "low": 0.09925, "close": 0.09957, "volume": 238.0, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.09946, "high": 0.09991, "low": 0.09944, "close": 0.09986, "volume": 22085.0, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.09989, "high": 0.1002, "low": 0.09975, "close": 0.1002, "volume": 745.0, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.10023, "high": 0.10111, "low": 0.10019, "close": 0.10105, "volume": 9772.0, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.10076, "high": 0.10076, "low": 0.10035, "close": 0.10035, "volume": 28806.0, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.10034, "high": 0.10087, "low": 0.10028, "close": 0.10087, "volume": 436.0, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.10101, "high": 0.10101, "low": 0.10077, "close": 0.10077, "volume": 168.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.10061, "high": 0.10076, "low": 0.10034, "close": 0.10076, "volume": 6001.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.10101, "high": 0.10113, "low": 0.10101, "close": 0.10113, "volume": 206.0, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.10115, "high": 0.10122, "low": 0.10072, "close": 0.10072, "volume": 5753.0, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.10058, "high": 0.10078, "low": 0.10027, "close": 0.10078, "volume": 4956.0, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.10046, "high": 0.10078, "low": 0.09968, "close": 0.09968, "volume": 60815.0, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.09967, "high": 0.10186, "low": 0.09967, "close": 0.10076, "volume": 61892.0, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.10101, "high": 0.10251, "low": 0.10101, "close": 0.10216, "volume": 284885.0, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.1023, "high": 0.1023, "low": 0.10108, "close": 0.10124, "volume": 18127.0, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.10137, "high": 0.10202, "low": 0.10135, "close": 0.1015, "volume": 101882.0, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.10166, "high": 0.102, "low": 0.10089, "close": 0.10114, "volume": 34784.0, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.10137, "high": 0.10137, "low": 0.10035, "close": 0.10076, "volume": 23206.0, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.10101, "high": 0.10127, "low": 0.10087, "close": 0.10095, "volume": 39533.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.10115, "high": 0.10142, "low": 0.10105, "close": 0.10122, "volume": 19413.0, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.10107, "high": 0.10115, "low": 0.10073, "close": 0.1009, "volume": 14371.0, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.10095, "high": 0.10107, "low": 0.10076, "close": 0.10107, "volume": 559.0, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.10091, "high": 0.10091, "low": 0.09992, "close": 0.10039, "volume": 32597.0, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.10039, "high": 0.1006, "low": 0.10009, "close": 0.1004, "volume": 4532.0, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.10021, "high": 0.10101, "low": 0.10021, "close": 0.101, "volume": 9256.0, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.10101, "high": 0.10143, "low": 0.10101, "close": 0.10128, "volume": 5627.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.10118, "high": 0.10125, "low": 0.10051, "close": 0.10051, "volume": 526.0, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.10054, "high": 0.1009, "low": 0.10042, "close": 0.10088, "volume": 2888.0, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.10081, "high": 0.10107, "low": 0.10081, "close": 0.10082, "volume": 156949.0, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.1011, "high": 0.10151, "low": 0.1011, "close": 0.10151, "volume": 9175.0, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.10154, "high": 0.10168, "low": 0.10126, "close": 0.10126, "volume": 3538.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.10107, "high": 0.10107, "low": 0.10009, "close": 0.10009, "volume": 19182.0, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.1001, "high": 0.10053, "low": 0.09942, "close": 0.10053, "volume": 11274.0, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.10045, "high": 0.10045, "low": 0.10045, "close": 0.10045, "volume": 1102.0, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.10028, "high": 0.10081, "low": 0.10012, "close": 0.10081, "volume": 4619.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.10089, "high": 0.10107, "low": 0.09985, "close": 0.10011, "volume": 45672.0, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.10046, "high": 0.1009, "low": 0.10035, "close": 0.10084, "volume": 3564.0, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.10061, "high": 0.10061, "low": 0.09974, "close": 0.10005, "volume": 14182.0, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.1, "high": 0.10062, "low": 0.09955, "close": 0.10062, "volume": 261716.0, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.10054, "high": 0.10173, "low": 0.10002, "close": 0.10137, "volume": 14035.0, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.10126, "high": 0.10319, "low": 0.10126, "close": 0.10168, "volume": 259248.0, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.10169, "high": 0.10169, "low": 0.10068, "close": 0.10102, "volume": 182795.0, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.10104, "high": 0.10132, "low": 0.09998, "close": 0.10132, "volume": 23974.0, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.10134, "high": 0.10234, "low": 0.10134, "close": 0.10189, "volume": 17091.0, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.1023, "high": 0.10237, "low": 0.10218, "close": 0.10237, "volume": 3800.0, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.10237, "high": 0.10362, "low": 0.10219, "close": 0.10348, "volume": 93158.0, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.1037, "high": 0.10529, "low": 0.10355, "close": 0.1048, "volume": 145637.0, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.10469, "high": 0.10484, "low": 0.10344, "close": 0.10379, "volume": 33344.0, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.10372, "high": 0.10445, "low": 0.10365, "close": 0.1044, "volume": 33451.0, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.1043, "high": 0.10456, "low": 0.10416, "close": 0.1042, "volume": 37254.0, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.10407, "high": 0.10416, "low": 0.1038, "close": 0.10405, "volume": 153713.0, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.10409, "high": 0.1042, "low": 0.10393, "close": 0.10393, "volume": 6224.0, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.10386, "high": 0.10407, "low": 0.10346, "close": 0.104, "volume": 146222.0, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.10395, "high": 0.10416, "low": 0.10377, "close": 0.10409, "volume": 7926.0, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.10424, "high": 0.10467, "low": 0.10404, "close": 0.10447, "volume": 29705.0, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.10416, "high": 0.10451, "low": 0.10415, "close": 0.10446, "volume": 7556.0, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.10447, "high": 0.10452, "low": 0.10425, "close": 0.10425, "volume": 1590.0, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.10418, "high": 0.10436, "low": 0.10404, "close": 0.10436, "volume": 51719.0, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.10425, "high": 0.1051, "low": 0.10424, "close": 0.1048, "volume": 393917.0, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.10498, "high": 0.10524, "low": 0.10427, "close": 0.10479, "volume": 200056.0, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.1048, "high": 0.1054, "low": 0.10474, "close": 0.10492, "volume": 54972.0, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.1048, "high": 0.10502, "low": 0.10472, "close": 0.10492, "volume": 34779.0, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.10492, "high": 0.10704, "low": 0.10492, "close": 0.1068, "volume": 554853.0, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.10674, "high": 0.10694, "low": 0.10556, "close": 0.10634, "volume": 500843.0, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.10651, "high": 0.10671, "low": 0.10639, "close": 0.10639, "volume": 405404.0, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.10607, "high": 0.10622, "low": 0.1059, "close": 0.1059, "volume": 199728.0, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.10583, "high": 0.10616, "low": 0.10583, "close": 0.10598, "volume": 112741.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.10596, "high": 0.10596, "low": 0.1051, "close": 0.1051, "volume": 81353.0, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.1051, "high": 0.1051, "low": 0.1046, "close": 0.1051, "volume": 29514.0, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.10509, "high": 0.10524, "low": 0.10468, "close": 0.1048, "volume": 48388.0, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.10478, "high": 0.10498, "low": 0.10417, "close": 0.1043, "volume": 35253.0, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.10441, "high": 0.10443, "low": 0.10364, "close": 0.10441, "volume": 13947.0, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.10443, "high": 0.10448, "low": 0.10416, "close": 0.10434, "volume": 42696.0, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.10448, "high": 0.10579, "low": 0.10448, "close": 0.10579, "volume": 87961.0, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.10588, "high": 0.10684, "low": 0.10585, "close": 0.10678, "volume": 50949.0, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.10668, "high": 0.10736, "low": 0.10639, "close": 0.10672, "volume": 401221.0, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.10655, "high": 0.10671, "low": 0.10617, "close": 0.10671, "volume": 4585.0, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.10671, "high": 0.10671, "low": 0.10628, "close": 0.10671, "volume": 23559.0, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.10652, "high": 0.10652, "low": 0.10597, "close": 0.10646, "volume": 1709.0, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.10657, "high": 0.10709, "low": 0.10657, "close": 0.10705, "volume": 14202.0, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.10687, "high": 0.10703, "low": 0.10665, "close": 0.10703, "volume": 6225.0, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.10673, "high": 0.10673, "low": 0.1057, "close": 0.10592, "volume": 16756.0, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.106, "high": 0.10658, "low": 0.106, "close": 0.10625, "volume": 48318.0, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.10628, "high": 0.10628, "low": 0.10467, "close": 0.10486, "volume": 61675.0, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.10498, "high": 0.10552, "low": 0.10432, "close": 0.10488, "volume": 274898.0, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.1048, "high": 0.10539, "low": 0.10403, "close": 0.10505, "volume": 42226.0, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.10531, "high": 0.10536, "low": 0.10446, "close": 0.1045, "volume": 33254.0, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.10445, "high": 0.1047, "low": 0.10409, "close": 0.1041, "volume": 17343.0, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.10438, "high": 0.10438, "low": 0.10381, "close": 0.10419, "volume": 298199.0, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.10448, "high": 0.10502, "low": 0.10446, "close": 0.10469, "volume": 72107.0, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.1049, "high": 0.10518, "low": 0.1049, "close": 0.10518, "volume": 11576.0, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.1052, "high": 0.10588, "low": 0.1052, "close": 0.10541, "volume": 26536.0, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.10575, "high": 0.10585, "low": 0.10557, "close": 0.10557, "volume": 30185.0, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.10564, "high": 0.10564, "low": 0.10494, "close": 0.10557, "volume": 115772.0, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.10515, "high": 0.10543, "low": 0.10511, "close": 0.1054, "volume": 4121.0, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.10513, "high": 0.10531, "low": 0.1043, "close": 0.1043, "volume": 52015.0, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.10436, "high": 0.10478, "low": 0.10401, "close": 0.10478, "volume": 15616.0, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.10471, "high": 0.10512, "low": 0.10471, "close": 0.10487, "volume": 58173.0, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.1048, "high": 0.1048, "low": 0.10424, "close": 0.10446, "volume": 3822.0, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.10446, "high": 0.1048, "low": 0.10446, "close": 0.1048, "volume": 9614.0, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.10504, "high": 0.10518, "low": 0.10504, "close": 0.10518, "volume": 10783.0, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.10521, "high": 0.10547, "low": 0.10521, "close": 0.10547, "volume": 7767.0, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.10551, "high": 0.10626, "low": 0.10551, "close": 0.10618, "volume": 6149.0, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.10614, "high": 0.10643, "low": 0.10599, "close": 0.1064, "volume": 24099.0, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.10642, "high": 0.10643, "low": 0.10607, "close": 0.10633, "volume": 4260.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.10614, "high": 0.10638, "low": 0.10614, "close": 0.10614, "volume": 4912.0, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.10625, "high": 0.10625, "low": 0.10604, "close": 0.10609, "volume": 3013.0, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.10617, "high": 0.1076, "low": 0.10605, "close": 0.10728, "volume": 70301.0, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.10761, "high": 0.10949, "low": 0.10761, "close": 0.1087, "volume": 103644.0, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.10841, "high": 0.1094, "low": 0.10783, "close": 0.1094, "volume": 47223.0, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.10922, "high": 0.10922, "low": 0.10871, "close": 0.10906, "volume": 43346.0, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.1092, "high": 0.10927, "low": 0.10859, "close": 0.10859, "volume": 28900.0, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.10864, "high": 0.10872, "low": 0.10848, "close": 0.10856, "volume": 11562.0, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.10899, "high": 0.10913, "low": 0.10866, "close": 0.10868, "volume": 18457.0, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.10868, "high": 0.10896, "low": 0.10857, "close": 0.10872, "volume": 30587.0, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.10873, "high": 0.10873, "low": 0.10847, "close": 0.10859, "volume": 6134.0, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.10846, "high": 0.10949, "low": 0.10846, "close": 0.10941, "volume": 18222.0, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.10949, "high": 0.11039, "low": 0.1094, "close": 0.10985, "volume": 356084.0, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.10973, "high": 0.10974, "low": 0.10899, "close": 0.10935, "volume": 213924.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.10961, "high": 0.10962, "low": 0.10905, "close": 0.10921, "volume": 43702.0, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.10899, "high": 0.10899, "low": 0.10793, "close": 0.10816, "volume": 39288.0, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.10819, "high": 0.1084, "low": 0.10798, "close": 0.10817, "volume": 65258.0, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.10821, "high": 0.10824, "low": 0.10821, "close": 0.10824, "volume": 195476.0, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.1081, "high": 0.1081, "low": 0.10763, "close": 0.10773, "volume": 38753.0, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.10773, "high": 0.10815, "low": 0.10768, "close": 0.10768, "volume": 1739.0, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.108, "high": 0.108, "low": 0.10778, "close": 0.10791, "volume": 8349.0, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.10801, "high": 0.10809, "low": 0.10799, "close": 0.10805, "volume": 3022.0, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.10768, "high": 0.10768, "low": 0.10708, "close": 0.10709, "volume": 15257.0, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.1073, "high": 0.1073, "low": 0.10635, "close": 0.10635, "volume": 64290.0, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.10656, "high": 0.10671, "low": 0.10627, "close": 0.10671, "volume": 4980.0, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.10671, "high": 0.10671, "low": 0.10634, "close": 0.10635, "volume": 3146.0, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.1067, "high": 0.10671, "low": 0.10613, "close": 0.10619, "volume": 12860.0, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.10608, "high": 0.10639, "low": 0.10555, "close": 0.10573, "volume": 33934.0, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.10576, "high": 0.10584, "low": 0.10572, "close": 0.10584, "volume": 4930.0, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.10566, "high": 0.10603, "low": 0.10522, "close": 0.10599, "volume": 113715.0, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.10601, "high": 0.10683, "low": 0.10601, "close": 0.10683, "volume": 137041.0, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.10646, "high": 0.10646, "low": 0.10601, "close": 0.10631, "volume": 16796.0, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.10625, "high": 0.10643, "low": 0.10568, "close": 0.10643, "volume": 34089.0, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.10631, "high": 0.10669, "low": 0.10631, "close": 0.10665, "volume": 32140.0, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.10625, "high": 0.10664, "low": 0.10478, "close": 0.10478, "volume": 37672.0, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.10491, "high": 0.10684, "low": 0.10391, "close": 0.10613, "volume": 124050.0, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.10671, "high": 0.10678, "low": 0.1061, "close": 0.10614, "volume": 13722.0, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.10607, "high": 0.10659, "low": 0.10425, "close": 0.10636, "volume": 57664.0, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.10633, "high": 0.10772, "low": 0.10633, "close": 0.10758, "volume": 71611.0, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.10743, "high": 0.10762, "low": 0.10689, "close": 0.10762, "volume": 4785.0, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.10768, "high": 0.10911, "low": 0.10768, "close": 0.10811, "volume": 199994.0, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.10815, "high": 0.10818, "low": 0.1073, "close": 0.10738, "volume": 17627.0, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.10768, "high": 0.10812, "low": 0.10736, "close": 0.10797, "volume": 2793.0, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.10796, "high": 0.10816, "low": 0.10758, "close": 0.10816, "volume": 1354.0, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.10768, "high": 0.10768, "low": 0.10689, "close": 0.10697, "volume": 10370.0, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.10694, "high": 0.10706, "low": 0.10625, "close": 0.10644, "volume": 14503.0, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.10652, "high": 0.1071, "low": 0.10652, "close": 0.10709, "volume": 13024.0, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.10717, "high": 0.1075, "low": 0.10671, "close": 0.10716, "volume": 11472.0, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.10703, "high": 0.10708, "low": 0.10652, "close": 0.10652, "volume": 2781.0, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.10693, "high": 0.10693, "low": 0.10608, "close": 0.10641, "volume": 6436.0, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.10622, "high": 0.10658, "low": 0.10607, "close": 0.10648, "volume": 82055.0, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.10671, "high": 0.1075, "low": 0.10607, "close": 0.10671, "volume": 31262.0, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.10639, "high": 0.10749, "low": 0.10629, "close": 0.10747, "volume": 93030.0, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.10738, "high": 0.10768, "low": 0.10627, "close": 0.10627, "volume": 71903.0, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.10622, "high": 0.10687, "low": 0.10622, "close": 0.10687, "volume": 10438.0, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.10689, "high": 0.1073, "low": 0.10689, "close": 0.10719, "volume": 14364.0, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.10722, "high": 0.10722, "low": 0.10697, "close": 0.10705, "volume": 4737.0, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.10704, "high": 0.1072, "low": 0.10685, "close": 0.10685, "volume": 6182.0, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.10685, "high": 0.10792, "low": 0.10636, "close": 0.10792, "volume": 66080.0, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.10773, "high": 0.10834, "low": 0.10745, "close": 0.10801, "volume": 8267.0, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.1079, "high": 0.10836, "low": 0.10773, "close": 0.10833, "volume": 5733.0, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.10809, "high": 0.10847, "low": 0.10703, "close": 0.1071, "volume": 88492.0, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.10768, "high": 0.10825, "low": 0.10693, "close": 0.10778, "volume": 7003.0, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.10736, "high": 0.10828, "low": 0.10703, "close": 0.10816, "volume": 8363.0, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.10829, "high": 0.10873, "low": 0.10807, "close": 0.10811, "volume": 25770.0, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.10807, "high": 0.10807, "low": 0.10717, "close": 0.10721, "volume": 8405.0, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.10745, "high": 0.10747, "low": 0.10727, "close": 0.10727, "volume": 4401.0, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.10759, "high": 0.10777, "low": 0.10759, "close": 0.10769, "volume": 6064.0, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.10776, "high": 0.10847, "low": 0.10776, "close": 0.10814, "volume": 15837.0, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.1082, "high": 0.10882, "low": 0.10801, "close": 0.1087, "volume": 4913.0, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.10834, "high": 0.10851, "low": 0.10824, "close": 0.10843, "volume": 12083.0, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.10824, "high": 0.10941, "low": 0.10813, "close": 0.10917, "volume": 32793.0, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.10899, "high": 0.10931, "low": 0.10843, "close": 0.10911, "volume": 8738.0, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.10925, "high": 0.11, "low": 0.10897, "close": 0.10897, "volume": 59719.0, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.10896, "high": 0.1097, "low": 0.10868, "close": 0.10931, "volume": 13689.0, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.10899, "high": 0.10902, "low": 0.10693, "close": 0.10753, "volume": 132216.0, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.1079, "high": 0.1081, "low": 0.10734, "close": 0.10779, "volume": 22620.0, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.10768, "high": 0.10768, "low": 0.10691, "close": 0.10768, "volume": 17193.0, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.10767, "high": 0.1092, "low": 0.10767, "close": 0.10907, "volume": 43796.0, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.10878, "high": 0.10941, "low": 0.10878, "close": 0.10905, "volume": 13830.0, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.10925, "high": 0.10993, "low": 0.10896, "close": 0.10984, "volume": 116628.0, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.10985, "high": 0.11, "low": 0.10887, "close": 0.1089, "volume": 80652.0, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.1091, "high": 0.10922, "low": 0.10871, "close": 0.10893, "volume": 7661.0, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.10931, "high": 0.11048, "low": 0.10929, "close": 0.11046, "volume": 30532.0, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.11025, "high": 0.11025, "low": 0.10954, "close": 0.10962, "volume": 8985.0, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.10997, "high": 0.11059, "low": 0.1096, "close": 0.10988, "volume": 26030.0, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.11006, "high": 0.11104, "low": 0.11006, "close": 0.11036, "volume": 67537.0, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.1103, "high": 0.1109, "low": 0.11016, "close": 0.11052, "volume": 63894.0, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.11043, "high": 0.11051, "low": 0.11004, "close": 0.11051, "volume": 13993.0, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.11063, "high": 0.11063, "low": 0.10977, "close": 0.10977, "volume": 34482.0, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.10994, "high": 0.11011, "low": 0.10973, "close": 0.10974, "volume": 12780.0, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.10964, "high": 0.10964, "low": 0.10878, "close": 0.1089, "volume": 74465.0, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.10873, "high": 0.10907, "low": 0.10829, "close": 0.10907, "volume": 72125.0, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.10904, "high": 0.10931, "low": 0.10886, "close": 0.10931, "volume": 54037.0, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.10885, "high": 0.10888, "low": 0.10854, "close": 0.10854, "volume": 36110.0, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.10861, "high": 0.109, "low": 0.10835, "close": 0.109, "volume": 2677.0, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.10885, "high": 0.1103, "low": 0.10885, "close": 0.10975, "volume": 27533.0, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.10965, "high": 0.10972, "low": 0.1093, "close": 0.1093, "volume": 13053.0, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.10928, "high": 0.10928, "low": 0.10855, "close": 0.10908, "volume": 37995.0, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.10931, "high": 0.10981, "low": 0.10931, "close": 0.1098, "volume": 37422.0, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.10981, "high": 0.10996, "low": 0.10889, "close": 0.10889, "volume": 27840.0, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.10889, "high": 0.11046, "low": 0.10882, "close": 0.11009, "volume": 30884.0, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.10978, "high": 0.10978, "low": 0.10906, "close": 0.10919, "volume": 13131.0, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.10959, "high": 0.10976, "low": 0.1093, "close": 0.10966, "volume": 10773.0, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.10979, "high": 0.10997, "low": 0.1096, "close": 0.10969, "volume": 13627.0, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.10981, "high": 0.1105, "low": 0.10981, "close": 0.11025, "volume": 51990.0, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.11015, "high": 0.11046, "low": 0.10986, "close": 0.10986, "volume": 21751.0, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.10982, "high": 0.10982, "low": 0.1085, "close": 0.10913, "volume": 125926.0, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.10866, "high": 0.10883, "low": 0.10808, "close": 0.10854, "volume": 206200.0, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.10866, "high": 0.10899, "low": 0.10716, "close": 0.10727, "volume": 148669.0, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.10741, "high": 0.10802, "low": 0.10684, "close": 0.10785, "volume": 83074.0, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.10796, "high": 0.10873, "low": 0.10645, "close": 0.10873, "volume": 396621.0, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.10854, "high": 0.10902, "low": 0.10848, "close": 0.10902, "volume": 100937.0, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.10897, "high": 0.109, "low": 0.10876, "close": 0.10876, "volume": 8193.0, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.10895, "high": 0.11005, "low": 0.10895, "close": 0.10984, "volume": 233083.0, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.10987, "high": 0.11499, "low": 0.10987, "close": 0.1131, "volume": 645763.0, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.11326, "high": 0.11416, "low": 0.11303, "close": 0.11339, "volume": 234845.0, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.11347, "high": 0.11464, "low": 0.11343, "close": 0.11396, "volume": 454823.0, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.11379, "high": 0.11401, "low": 0.11331, "close": 0.11359, "volume": 45470.0, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.11338, "high": 0.115, "low": 0.11338, "close": 0.11494, "volume": 273713.0, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.11479, "high": 0.11479, "low": 0.11365, "close": 0.11365, "volume": 80485.0, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.11362, "high": 0.11438, "low": 0.11344, "close": 0.11434, "volume": 23474.0, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.11424, "high": 0.11477, "low": 0.11396, "close": 0.11407, "volume": 89654.0, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.11464, "high": 0.1156, "low": 0.11446, "close": 0.11446, "volume": 340413.0, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.11478, "high": 0.11698, "low": 0.11478, "close": 0.11671, "volume": 571403.0, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.11656, "high": 0.11901, "low": 0.11645, "close": 0.11901, "volume": 463993.0, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.11908, "high": 0.12026, "low": 0.11787, "close": 0.11795, "volume": 1312710.0, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.11787, "high": 0.11844, "low": 0.11735, "close": 0.11829, "volume": 27289.0, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.11834, "high": 0.1186, "low": 0.1177, "close": 0.1177, "volume": 44811.0, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.11744, "high": 0.11818, "low": 0.11585, "close": 0.11585, "volume": 97890.0, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.11581, "high": 0.11704, "low": 0.11554, "close": 0.11703, "volume": 339058.0, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.11709, "high": 0.11802, "low": 0.11709, "close": 0.11802, "volume": 63172.0, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.11794, "high": 0.11808, "low": 0.11632, "close": 0.11798, "volume": 398095.0, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.11798, "high": 0.11877, "low": 0.11773, "close": 0.11803, "volume": 42212.0, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.11809, "high": 0.11939, "low": 0.11741, "close": 0.11751, "volume": 89950.0, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.11796, "high": 0.11829, "low": 0.11709, "close": 0.11739, "volume": 23118.0, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.1173, "high": 0.1186, "low": 0.11703, "close": 0.11841, "volume": 267098.0, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.11858, "high": 0.12135, "low": 0.11857, "close": 0.12113, "volume": 197718.0, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.12099, "high": 0.12217, "low": 0.12045, "close": 0.12201, "volume": 441241.0, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.12217, "high": 0.12378, "low": 0.12217, "close": 0.12351, "volume": 421432.0, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.12366, "high": 0.12373, "low": 0.12231, "close": 0.12268, "volume": 208603.0, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.12298, "high": 0.1253, "low": 0.12286, "close": 0.12353, "volume": 243651.0, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.12368, "high": 0.12454, "low": 0.12332, "close": 0.12446, "volume": 29676.0, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.12381, "high": 0.12425, "low": 0.12294, "close": 0.12312, "volume": 23629.0, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.12308, "high": 0.12331, "low": 0.12242, "close": 0.12283, "volume": 19898.0, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.12303, "high": 0.12427, "low": 0.12236, "close": 0.12413, "volume": 266358.0, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.1242, "high": 0.12539, "low": 0.12331, "close": 0.12455, "volume": 243664.0, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.12443, "high": 0.12856, "low": 0.12439, "close": 0.12699, "volume": 689613.0, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.12657, "high": 0.1271, "low": 0.12557, "close": 0.12682, "volume": 275351.0, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.12682, "high": 0.1276, "low": 0.12557, "close": 0.12585, "volume": 55908.0, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.12594, "high": 0.12598, "low": 0.12341, "close": 0.12394, "volume": 216156.0, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.12384, "high": 0.12439, "low": 0.1237, "close": 0.12438, "volume": 52426.0, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.12455, "high": 0.12455, "low": 0.12396, "close": 0.12424, "volume": 199033.0, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.12432, "high": 0.12432, "low": 0.1234, "close": 0.12374, "volume": 13133.0, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.12388, "high": 0.1239, "low": 0.12344, "close": 0.12381, "volume": 7217.0, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.12345, "high": 0.12427, "low": 0.12314, "close": 0.12405, "volume": 51662.0, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.12428, "high": 0.12447, "low": 0.12356, "close": 0.12356, "volume": 107959.0, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.12353, "high": 0.12469, "low": 0.12331, "close": 0.12469, "volume": 10584.0, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.12455, "high": 0.12474, "low": 0.12417, "close": 0.12448, "volume": 52813.0, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.12455, "high": 0.1267, "low": 0.12435, "close": 0.12632, "volume": 278865.0, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.1264, "high": 0.12663, "low": 0.12526, "close": 0.12605, "volume": 9732.0, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.12566, "high": 0.12624, "low": 0.12551, "close": 0.12581, "volume": 5710.0, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.1258, "high": 0.1258, "low": 0.12436, "close": 0.12438, "volume": 39983.0, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.12437, "high": 0.12437, "low": 0.12271, "close": 0.12332, "volume": 229076.0, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.12322, "high": 0.12322, "low": 0.12164, "close": 0.12184, "volume": 58042.0, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.12183, "high": 0.1225, "low": 0.12103, "close": 0.12164, "volume": 44466.0, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.12155, "high": 0.12224, "low": 0.12023, "close": 0.12222, "volume": 57364.0, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.12222, "high": 0.12365, "low": 0.12222, "close": 0.12338, "volume": 29529.0, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.12346, "high": 0.12529, "low": 0.12337, "close": 0.12474, "volume": 82652.0, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.12473, "high": 0.12473, "low": 0.12327, "close": 0.12363, "volume": 55269.0, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.1235, "high": 0.12409, "low": 0.12253, "close": 0.12394, "volume": 28275.0, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.12418, "high": 0.13044, "low": 0.12418, "close": 0.12985, "volume": 1007526.0, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.13012, "high": 0.13152, "low": 0.12943, "close": 0.13096, "volume": 694352.0, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.1309, "high": 0.13139, "low": 0.12866, "close": 0.12895, "volume": 72570.0, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.12889, "high": 0.12998, "low": 0.12873, "close": 0.12922, "volume": 31176.0, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.12948, "high": 0.13067, "low": 0.12925, "close": 0.13047, "volume": 39032.0, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.13031, "high": 0.13135, "low": 0.1302, "close": 0.1302, "volume": 29098.0, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.13019, "high": 0.13103, "low": 0.1301, "close": 0.13037, "volume": 19256.0, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.13037, "high": 0.13037, "low": 0.12738, "close": 0.1291, "volume": 230029.0, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.12918, "high": 0.12936, "low": 0.12844, "close": 0.12931, "volume": 19467.0, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.12906, "high": 0.12906, "low": 0.12764, "close": 0.12829, "volume": 27654.0, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.12801, "high": 0.12931, "low": 0.12725, "close": 0.12793, "volume": 12777.0, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.12788, "high": 0.12927, "low": 0.12742, "close": 0.12913, "volume": 23067.0, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.12885, "high": 0.13022, "low": 0.12885, "close": 0.12978, "volume": 47140.0, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.12943, "high": 0.12943, "low": 0.12881, "close": 0.12943, "volume": 466830.0, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.12905, "high": 0.12967, "low": 0.12827, "close": 0.12863, "volume": 32765.0, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.12853, "high": 0.12905, "low": 0.1273, "close": 0.12747, "volume": 58041.0, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.12791, "high": 0.12798, "low": 0.12663, "close": 0.12715, "volume": 40709.0, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.12715, "high": 0.12726, "low": 0.12599, "close": 0.12632, "volume": 100636.0, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.12599, "high": 0.12666, "low": 0.12568, "close": 0.12643, "volume": 13356.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.12676, "high": 0.12726, "low": 0.12671, "close": 0.12695, "volume": 13481.0, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.12672, "high": 0.12699, "low": 0.12585, "close": 0.12698, "volume": 12062.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.12713, "high": 0.12725, "low": 0.12677, "close": 0.12697, "volume": 6031.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.12677, "high": 0.127, "low": 0.12595, "close": 0.12595, "volume": 9060.0, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.12584, "high": 0.12659, "low": 0.12506, "close": 0.12654, "volume": 39537.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.12654, "high": 0.12668, "low": 0.12511, "close": 0.12561, "volume": 159093.0, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.1254, "high": 0.12635, "low": 0.12527, "close": 0.12635, "volume": 27473.0, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.126, "high": 0.12621, "low": 0.12506, "close": 0.12591, "volume": 25100.0, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.12591, "high": 0.12697, "low": 0.1259, "close": 0.12683, "volume": 30689.0, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.12671, "high": 0.12723, "low": 0.1267, "close": 0.12683, "volume": 18504.0, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.12677, "high": 0.12818, "low": 0.12677, "close": 0.12812, "volume": 51765.0, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.12824, "high": 0.12881, "low": 0.12693, "close": 0.12735, "volume": 164898.0, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.12724, "high": 0.12761, "low": 0.12689, "close": 0.12725, "volume": 108195.0, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.12713, "high": 0.12713, "low": 0.12582, "close": 0.12584, "volume": 57686.0, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.12582, "high": 0.12582, "low": 0.12449, "close": 0.12449, "volume": 259039.0, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.12449, "high": 0.12458, "low": 0.12204, "close": 0.12399, "volume": 379422.0, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.12401, "high": 0.12436, "low": 0.12228, "close": 0.1223, "volume": 14045.0, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.12261, "high": 0.12266, "low": 0.12159, "close": 0.12164, "volume": 66382.0, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.12172, "high": 0.12251, "low": 0.12074, "close": 0.12251, "volume": 51415.0, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.12237, "high": 0.12238, "low": 0.12164, "close": 0.12214, "volume": 19825.0, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.12219, "high": 0.12309, "low": 0.12218, "close": 0.12282, "volume": 25805.0, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.12302, "high": 0.12347, "low": 0.12233, "close": 0.12233, "volume": 13467.0, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.12272, "high": 0.12308, "low": 0.12272, "close": 0.12272, "volume": 3321.0, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.12245, "high": 0.12273, "low": 0.12194, "close": 0.12224, "volume": 15104.0, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.122, "high": 0.122, "low": 0.12032, "close": 0.12032, "volume": 87959.0, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.12029, "high": 0.12092, "low": 0.11927, "close": 0.11984, "volume": 67024.0, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.11949, "high": 0.12066, "low": 0.11949, "close": 0.12056, "volume": 376735.0, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.12033, "high": 0.12048, "low": 0.11969, "close": 0.12022, "volume": 26216.0, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.1204, "high": 0.12092, "low": 0.11983, "close": 0.11994, "volume": 13818.0, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.11997, "high": 0.11997, "low": 0.11852, "close": 0.11949, "volume": 219577.0, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.11945, "high": 0.11984, "low": 0.11711, "close": 0.11739, "volume": 567582.0, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.11713, "high": 0.11804, "low": 0.11699, "close": 0.11712, "volume": 22219.0, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.11715, "high": 0.11812, "low": 0.11704, "close": 0.11812, "volume": 175507.0, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.11812, "high": 0.11831, "low": 0.11709, "close": 0.11817, "volume": 38737.0, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.11774, "high": 0.11808, "low": 0.11768, "close": 0.11784, "volume": 26929.0, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.11797, "high": 0.11892, "low": 0.11797, "close": 0.11892, "volume": 30003.0, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.11875, "high": 0.11885, "low": 0.11777, "close": 0.11789, "volume": 29091.0, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.11776, "high": 0.11792, "low": 0.11585, "close": 0.11599, "volume": 204968.0, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.11577, "high": 0.11581, "low": 0.11338, "close": 0.11441, "volume": 182860.0, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.11429, "high": 0.11581, "low": 0.1135, "close": 0.1157, "volume": 60565.0, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.11581, "high": 0.11669, "low": 0.11578, "close": 0.11652, "volume": 146822.0, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.11652, "high": 0.11663, "low": 0.11539, "close": 0.11663, "volume": 12966.0, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.11656, "high": 0.1177, "low": 0.11656, "close": 0.11764, "volume": 30505.0, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.11774, "high": 0.1183, "low": 0.11709, "close": 0.11821, "volume": 85833.0, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.11795, "high": 0.11795, "low": 0.11759, "close": 0.11767, "volume": 3107.0, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.11809, "high": 0.11879, "low": 0.11809, "close": 0.11875, "volume": 8064.0, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.11844, "high": 0.119, "low": 0.11811, "close": 0.11874, "volume": 39243.0, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.11863, "high": 0.11873, "low": 0.11786, "close": 0.11786, "volume": 8573.0, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.11808, "high": 0.11844, "low": 0.11808, "close": 0.11839, "volume": 8591.0, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.11816, "high": 0.11846, "low": 0.11792, "close": 0.11842, "volume": 3205.0, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.11866, "high": 0.11922, "low": 0.11809, "close": 0.11844, "volume": 128118.0, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.11809, "high": 0.11837, "low": 0.11739, "close": 0.11762, "volume": 46907.0, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.11752, "high": 0.11752, "low": 0.11359, "close": 0.11487, "volume": 381206.0, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.11498, "high": 0.11548, "low": 0.11156, "close": 0.11216, "volume": 509879.0, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.11174, "high": 0.1119, "low": 0.10797, "close": 0.11096, "volume": 466948.0, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.11063, "high": 0.11143, "low": 0.10778, "close": 0.10937, "volume": 396111.0, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.10899, "high": 0.10899, "low": 0.10272, "close": 0.10802, "volume": 631079.0, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.1077, "high": 0.10882, "low": 0.10695, "close": 0.10777, "volume": 181800.0, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.10756, "high": 0.10788, "low": 0.10581, "close": 0.10581, "volume": 67814.0, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.1059, "high": 0.10671, "low": 0.10396, "close": 0.10639, "volume": 641539.0, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.10654, "high": 0.10765, "low": 0.10607, "close": 0.10759, "volume": 95654.0, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.10766, "high": 0.1077, "low": 0.10635, "close": 0.10674, "volume": 429072.0, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.10669, "high": 0.1073, "low": 0.10638, "close": 0.10686, "volume": 13811.0, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.10693, "high": 0.10827, "low": 0.10646, "close": 0.10733, "volume": 372202.0, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.10738, "high": 0.10833, "low": 0.10738, "close": 0.1081, "volume": 33848.0, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.1081, "high": 0.10849, "low": 0.10785, "close": 0.1084, "volume": 126615.0, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.10839, "high": 0.10885, "low": 0.10819, "close": 0.10844, "volume": 14130.0, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.10833, "high": 0.10833, "low": 0.10736, "close": 0.10801, "volume": 155043.0, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.10814, "high": 0.10822, "low": 0.10741, "close": 0.10741, "volume": 3887.0, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.1079, "high": 0.10926, "low": 0.10723, "close": 0.10911, "volume": 16193.0, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.10866, "high": 0.10941, "low": 0.10852, "close": 0.10852, "volume": 143016.0, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.10852, "high": 0.10878, "low": 0.10805, "close": 0.10848, "volume": 8706.0, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.10833, "high": 0.10833, "low": 0.10625, "close": 0.10663, "volume": 40323.0, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.10647, "high": 0.10727, "low": 0.10601, "close": 0.10601, "volume": 7509.0, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.10601, "high": 0.10671, "low": 0.10555, "close": 0.10633, "volume": 108210.0, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.10607, "high": 0.10629, "low": 0.10447, "close": 0.10472, "volume": 72807.0, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.10479, "high": 0.10636, "low": 0.10373, "close": 0.10623, "volume": 110534.0, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.10604, "high": 0.10669, "low": 0.10524, "close": 0.10524, "volume": 180884.0, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.10522, "high": 0.10671, "low": 0.10511, "close": 0.10602, "volume": 23473.0, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.10639, "high": 0.10761, "low": 0.10639, "close": 0.10639, "volume": 37775.0, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.10622, "high": 0.10622, "low": 0.10508, "close": 0.1059, "volume": 39332.0, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.10543, "high": 0.10543, "low": 0.10349, "close": 0.10386, "volume": 233409.0, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.10382, "high": 0.10465, "low": 0.1024, "close": 0.10455, "volume": 288732.0, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.10455, "high": 0.10591, "low": 0.10411, "close": 0.10543, "volume": 148485.0, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.10553, "high": 0.10553, "low": 0.10449, "close": 0.10507, "volume": 7099.0, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.1048, "high": 0.10544, "low": 0.10372, "close": 0.10544, "volume": 27152.0, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.10511, "high": 0.1053, "low": 0.10458, "close": 0.10476, "volume": 22290.0, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.10463, "high": 0.10575, "low": 0.10416, "close": 0.10553, "volume": 37157.0, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.10575, "high": 0.10643, "low": 0.10558, "close": 0.10643, "volume": 230000.0, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.10636, "high": 0.10673, "low": 0.10596, "close": 0.10636, "volume": 337263.0, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.10599, "high": 0.1067, "low": 0.10594, "close": 0.10595, "volume": 127291.0, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.10594, "high": 0.10607, "low": 0.10562, "close": 0.1058, "volume": 2301.0, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.10558, "high": 0.10558, "low": 0.10519, "close": 0.10522, "volume": 14567.0, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.10512, "high": 0.10593, "low": 0.10508, "close": 0.10571, "volume": 5700.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.10601, "high": 0.10607, "low": 0.10455, "close": 0.10455, "volume": 28419.0, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.10454, "high": 0.10476, "low": 0.10191, "close": 0.10222, "volume": 76983.0, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.10222, "high": 0.10373, "low": 0.10118, "close": 0.10373, "volume": 99693.0, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.10375, "high": 0.10491, "low": 0.10345, "close": 0.10491, "volume": 52421.0, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.10497, "high": 0.10514, "low": 0.10404, "close": 0.10404, "volume": 69354.0, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.10398, "high": 0.10417, "low": 0.10322, "close": 0.10389, "volume": 365158.0, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.10383, "high": 0.10416, "low": 0.10208, "close": 0.10416, "volume": 72067.0, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.10437, "high": 0.10548, "low": 0.10252, "close": 0.10252, "volume": 665520.0, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.10262, "high": 0.10427, "low": 0.10146, "close": 0.10415, "volume": 53797.0, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.10385, "high": 0.1042, "low": 0.1018, "close": 0.10317, "volume": 147115.0, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.1026, "high": 0.10402, "low": 0.1023, "close": 0.10385, "volume": 25842.0, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.10395, "high": 0.10449, "low": 0.10357, "close": 0.10435, "volume": 125397.0, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.10416, "high": 0.10512, "low": 0.10401, "close": 0.10499, "volume": 64958.0, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.1048, "high": 0.1048, "low": 0.10419, "close": 0.10424, "volume": 12953.0, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.10416, "high": 0.10488, "low": 0.10366, "close": 0.10488, "volume": 15664.0, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.10483, "high": 0.10558, "low": 0.1047, "close": 0.1052, "volume": 22517.0, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.1053, "high": 0.1053, "low": 0.10498, "close": 0.10512, "volume": 16903.0, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.1054, "high": 0.10557, "low": 0.10493, "close": 0.10523, "volume": 11211.0, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.10483, "high": 0.10669, "low": 0.10483, "close": 0.10651, "volume": 15316.0, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.10662, "high": 0.10681, "low": 0.10607, "close": 0.1067, "volume": 190922.0, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.1067, "high": 0.1067, "low": 0.10639, "close": 0.1065, "volume": 18203.0, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.1067, "high": 0.10737, "low": 0.1067, "close": 0.10712, "volume": 22057.0, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.10724, "high": 0.10821, "low": 0.10724, "close": 0.1082, "volume": 19038.0, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.10801, "high": 0.10838, "low": 0.10739, "close": 0.10751, "volume": 213680.0, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.10737, "high": 0.10801, "low": 0.10729, "close": 0.10801, "volume": 2259.0, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.10792, "high": 0.1087, "low": 0.10792, "close": 0.1082, "volume": 23129.0, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.10801, "high": 0.10833, "low": 0.10748, "close": 0.10748, "volume": 27643.0, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.10748, "high": 0.10783, "low": 0.10726, "close": 0.10727, "volume": 369064.0, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.10727, "high": 0.10847, "low": 0.10723, "close": 0.10846, "volume": 10588.0, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.10852, "high": 0.10978, "low": 0.10792, "close": 0.10978, "volume": 94588.0, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.10965, "high": 0.11, "low": 0.108, "close": 0.10831, "volume": 655082.0, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.10801, "high": 0.10801, "low": 0.10671, "close": 0.10731, "volume": 64771.0, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.10768, "high": 0.10835, "low": 0.10749, "close": 0.10828, "volume": 18127.0, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.10834, "high": 0.10931, "low": 0.10803, "close": 0.10888, "volume": 231423.0, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.10903, "high": 0.10903, "low": 0.10841, "close": 0.10894, "volume": 8756.0, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.10866, "high": 0.10931, "low": 0.10866, "close": 0.10926, "volume": 32855.0, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.10934, "high": 0.1103, "low": 0.10934, "close": 0.1103, "volume": 147902.0, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.11011, "high": 0.11027, "low": 0.10964, "close": 0.11007, "volume": 106410.0, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.11007, "high": 0.11023, "low": 0.10949, "close": 0.10957, "volume": 46970.0, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.10957, "high": 0.10972, "low": 0.10922, "close": 0.10933, "volume": 26160.0, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.10923, "high": 0.10923, "low": 0.10866, "close": 0.1092, "volume": 130336.0, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.10923, "high": 0.10997, "low": 0.10923, "close": 0.10997, "volume": 62004.0, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.1101, "high": 0.11011, "low": 0.10905, "close": 0.10927, "volume": 968.0, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.10899, "high": 0.10915, "low": 0.10795, "close": 0.10795, "volume": 25002.0, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.10793, "high": 0.10819, "low": 0.10743, "close": 0.10802, "volume": 30539.0, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.10768, "high": 0.10848, "low": 0.10768, "close": 0.10836, "volume": 18404.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.10827, "high": 0.10895, "low": 0.10827, "close": 0.10888, "volume": 36581.0, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.1086, "high": 0.10891, "low": 0.10858, "close": 0.10867, "volume": 22301.0, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.10895, "high": 0.10904, "low": 0.10882, "close": 0.1089, "volume": 12428.0, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.10905, "high": 0.10929, "low": 0.10899, "close": 0.10929, "volume": 3262.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.10931, "high": 0.10966, "low": 0.10923, "close": 0.10966, "volume": 24701.0, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.10964, "high": 0.10964, "low": 0.10927, "close": 0.10927, "volume": 264.0, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.10907, "high": 0.10935, "low": 0.10901, "close": 0.10901, "volume": 3899.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.10925, "high": 0.10962, "low": 0.1092, "close": 0.10961, "volume": 5578.0, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.10949, "high": 0.10954, "low": 0.10875, "close": 0.10887, "volume": 9901.0, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.10871, "high": 0.10941, "low": 0.1086, "close": 0.10917, "volume": 13398.0, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.10899, "high": 0.10978, "low": 0.10887, "close": 0.10976, "volume": 9477.0, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.10981, "high": 0.11011, "low": 0.10883, "close": 0.10883, "volume": 21890.0, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.1091, "high": 0.10941, "low": 0.10894, "close": 0.10934, "volume": 16761.0, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.10899, "high": 0.10899, "low": 0.10823, "close": 0.10838, "volume": 26929.0, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.10836, "high": 0.1085, "low": 0.10794, "close": 0.10794, "volume": 3924.0, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.10806, "high": 0.10826, "low": 0.10762, "close": 0.10774, "volume": 243414.0, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.10774, "high": 0.10864, "low": 0.10774, "close": 0.10864, "volume": 1138.0, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.10864, "high": 0.10969, "low": 0.10864, "close": 0.10935, "volume": 73752.0, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.10944, "high": 0.10948, "low": 0.10918, "close": 0.10936, "volume": 19720.0, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.10923, "high": 0.1094, "low": 0.10891, "close": 0.10929, "volume": 186498.0, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.10931, "high": 0.10997, "low": 0.10931, "close": 0.10993, "volume": 5343.0, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.10977, "high": 0.10977, "low": 0.10944, "close": 0.10967, "volume": 10119.0, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.10953, "high": 0.10953, "low": 0.10857, "close": 0.10857, "volume": 9545.0, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.10873, "high": 0.10906, "low": 0.10853, "close": 0.10878, "volume": 4440.0, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.1088, "high": 0.10881, "low": 0.10847, "close": 0.10876, "volume": 7882.0, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.10877, "high": 0.10881, "low": 0.10842, "close": 0.10847, "volume": 16031.0, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.10879, "high": 0.10886, "low": 0.10873, "close": 0.10885, "volume": 610.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.10891, "high": 0.10955, "low": 0.10891, "close": 0.109, "volume": 5178.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.10899, "high": 0.10933, "low": 0.10899, "close": 0.10908, "volume": 19934.0, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.1091, "high": 0.1091, "low": 0.10899, "close": 0.10899, "volume": 2856.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.10897, "high": 0.10927, "low": 0.10874, "close": 0.10927, "volume": 386.0, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.10923, "high": 0.10952, "low": 0.1091, "close": 0.10945, "volume": 3268.0, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.10957, "high": 0.11004, "low": 0.10957, "close": 0.10996, "volume": 203562.0, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.10963, "high": 0.11235, "low": 0.10963, "close": 0.11206, "volume": 463193.0, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.11195, "high": 0.11195, "low": 0.11105, "close": 0.11168, "volume": 211621.0, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.11183, "high": 0.11234, "low": 0.1105, "close": 0.1105, "volume": 155563.0, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.1105, "high": 0.11127, "low": 0.11049, "close": 0.11088, "volume": 460828.0, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.11111, "high": 0.11143, "low": 0.11093, "close": 0.11116, "volume": 27284.0, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.11141, "high": 0.11163, "low": 0.11056, "close": 0.11057, "volume": 12306.0, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.1107, "high": 0.11095, "low": 0.11047, "close": 0.11058, "volume": 14449.0, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.11092, "high": 0.11094, "low": 0.10967, "close": 0.10968, "volume": 55950.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.10994, "high": 0.11063, "low": 0.10994, "close": 0.11063, "volume": 24399.0, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.11078, "high": 0.11171, "low": 0.11074, "close": 0.1116, "volume": 62501.0, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.11129, "high": 0.11328, "low": 0.11096, "close": 0.11328, "volume": 39993.0, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.11315, "high": 0.11477, "low": 0.11315, "close": 0.11477, "volume": 149992.0, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.11476, "high": 0.11507, "low": 0.1141, "close": 0.1146, "volume": 179273.0, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.11445, "high": 0.11445, "low": 0.11329, "close": 0.11378, "volume": 88959.0, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.11376, "high": 0.11407, "low": 0.11346, "close": 0.11346, "volume": 64779.0, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.11346, "high": 0.1138, "low": 0.11341, "close": 0.11361, "volume": 75569.0, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.11374, "high": 0.1143, "low": 0.11374, "close": 0.11421, "volume": 4392.0, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.11428, "high": 0.11428, "low": 0.11349, "close": 0.11366, "volume": 1154.0, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.11366, "high": 0.11445, "low": 0.11349, "close": 0.11349, "volume": 16882.0, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.11346, "high": 0.11361, "low": 0.11147, "close": 0.1122, "volume": 228722.0, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.11162, "high": 0.11174, "low": 0.11107, "close": 0.11174, "volume": 186254.0, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.11141, "high": 0.11141, "low": 0.11053, "close": 0.11129, "volume": 28255.0, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.11144, "high": 0.11144, "low": 0.11095, "close": 0.11095, "volume": 99811.0, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.11129, "high": 0.11246, "low": 0.11129, "close": 0.11188, "volume": 128969.0, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.11228, "high": 0.1143, "low": 0.11211, "close": 0.11332, "volume": 140571.0, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.11305, "high": 0.11305, "low": 0.11184, "close": 0.11184, "volume": 46330.0, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.11228, "high": 0.11299, "low": 0.11142, "close": 0.11275, "volume": 287576.0, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.11261, "high": 0.11261, "low": 0.11185, "close": 0.11221, "volume": 223832.0, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.11223, "high": 0.11226, "low": 0.1093, "close": 0.10968, "volume": 446652.0, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.10981, "high": 0.111, "low": 0.10965, "close": 0.11074, "volume": 186855.0, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.11091, "high": 0.11111, "low": 0.11035, "close": 0.11073, "volume": 218373.0, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.11063, "high": 0.11226, "low": 0.11062, "close": 0.11183, "volume": 39477.0, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.11196, "high": 0.11196, "low": 0.11008, "close": 0.1102, "volume": 78942.0, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.11024, "high": 0.1103, "low": 0.10833, "close": 0.10859, "volume": 98245.0, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.10834, "high": 0.1093, "low": 0.10803, "close": 0.10926, "volume": 33782.0, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.10925, "high": 0.10954, "low": 0.10866, "close": 0.10938, "volume": 11300.0, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.10964, "high": 0.10968, "low": 0.10908, "close": 0.10964, "volume": 8704.0, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.10941, "high": 0.10959, "low": 0.10916, "close": 0.10916, "volume": 24896.0, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.10948, "high": 0.10964, "low": 0.1089, "close": 0.10931, "volume": 17687.0, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.10952, "high": 0.10952, "low": 0.10746, "close": 0.1075, "volume": 141984.0, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.10766, "high": 0.10794, "low": 0.10684, "close": 0.10789, "volume": 18208.0, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.10801, "high": 0.10802, "low": 0.10639, "close": 0.1075, "volume": 21357.0, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.10762, "high": 0.10778, "low": 0.10757, "close": 0.10763, "volume": 7787.0, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.10736, "high": 0.1078, "low": 0.10719, "close": 0.10778, "volume": 13844.0, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.10762, "high": 0.10778, "low": 0.10724, "close": 0.10754, "volume": 246071.0, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.10768, "high": 0.10794, "low": 0.10768, "close": 0.10793, "volume": 884.0, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.10801, "high": 0.10803, "low": 0.10698, "close": 0.10726, "volume": 3807.0, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.10712, "high": 0.10804, "low": 0.10625, "close": 0.10804, "volume": 55163.0, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.10808, "high": 0.10833, "low": 0.10622, "close": 0.10726, "volume": 65868.0, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.10736, "high": 0.10736, "low": 0.10534, "close": 0.10662, "volume": 89275.0, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.10607, "high": 0.10765, "low": 0.10603, "close": 0.10735, "volume": 57140.0, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.10722, "high": 0.10722, "low": 0.10642, "close": 0.10702, "volume": 22753.0, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.10703, "high": 0.1075, "low": 0.10625, "close": 0.10679, "volume": 7088.0, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.1066, "high": 0.10732, "low": 0.10622, "close": 0.10732, "volume": 30412.0, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.1073, "high": 0.10759, "low": 0.10715, "close": 0.10741, "volume": 16981.0, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.10742, "high": 0.108, "low": 0.10742, "close": 0.108, "volume": 73918.0, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.10749, "high": 0.10756, "low": 0.10716, "close": 0.10717, "volume": 25958.0, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.10714, "high": 0.10714, "low": 0.10665, "close": 0.10703, "volume": 5714.0, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.10729, "high": 0.10782, "low": 0.10706, "close": 0.10758, "volume": 14053.0, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.10778, "high": 0.10898, "low": 0.10772, "close": 0.10898, "volume": 59538.0, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.10881, "high": 0.10926, "low": 0.10849, "close": 0.10849, "volume": 21913.0, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.1085, "high": 0.10911, "low": 0.10841, "close": 0.10886, "volume": 28065.0, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.10889, "high": 0.10913, "low": 0.10849, "close": 0.10852, "volume": 8229.0, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.10886, "high": 0.10953, "low": 0.10863, "close": 0.1095, "volume": 8391.0, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.10945, "high": 0.10946, "low": 0.10886, "close": 0.10896, "volume": 2404.0, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.10874, "high": 0.10895, "low": 0.10843, "close": 0.10892, "volume": 56636.0, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.10899, "high": 0.10903, "low": 0.10857, "close": 0.10866, "volume": 4365.0, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.10899, "high": 0.1092, "low": 0.10894, "close": 0.10915, "volume": 6560.0, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.10915, "high": 0.10931, "low": 0.10915, "close": 0.10931, "volume": 300.0, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.1092, "high": 0.11044, "low": 0.1092, "close": 0.11044, "volume": 89375.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.1104, "high": 0.11115, "low": 0.10953, "close": 0.1103, "volume": 66391.0, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.10997, "high": 0.10997, "low": 0.10838, "close": 0.10838, "volume": 75488.0, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.10846, "high": 0.10899, "low": 0.10825, "close": 0.10875, "volume": 18629.0, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.10899, "high": 0.11144, "low": 0.10899, "close": 0.11073, "volume": 65102.0, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.11063, "high": 0.11063, "low": 0.10957, "close": 0.10975, "volume": 18010.0, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.10944, "high": 0.11018, "low": 0.10931, "close": 0.10967, "volume": 15141.0, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.1098, "high": 0.1098, "low": 0.10856, "close": 0.10869, "volume": 69908.0, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.10869, "high": 0.10899, "low": 0.10841, "close": 0.10899, "volume": 322908.0, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.10903, "high": 0.10903, "low": 0.10636, "close": 0.10636, "volume": 254719.0, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.1063, "high": 0.1078, "low": 0.10619, "close": 0.1078, "volume": 34800.0, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.10737, "high": 0.10745, "low": 0.10703, "close": 0.10741, "volume": 11150.0, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.10757, "high": 0.10829, "low": 0.10757, "close": 0.10814, "volume": 193226.0, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.10802, "high": 0.10811, "low": 0.1071, "close": 0.10811, "volume": 7114.0, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.10783, "high": 0.10796, "low": 0.10743, "close": 0.10755, "volume": 14566.0, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.10773, "high": 0.10798, "low": 0.10738, "close": 0.10787, "volume": 5317.0, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.10801, "high": 0.10801, "low": 0.10801, "close": 0.10801, "volume": 61.0, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.10799, "high": 0.10825, "low": 0.10794, "close": 0.10801, "volume": 63994.0, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.10823, "high": 0.10847, "low": 0.1077, "close": 0.1084, "volume": 24530.0, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.10802, "high": 0.10825, "low": 0.10783, "close": 0.10783, "volume": 4426.0, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.1077, "high": 0.10778, "low": 0.10733, "close": 0.10733, "volume": 3651.0, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.10742, "high": 0.10742, "low": 0.1063, "close": 0.10631, "volume": 51574.0, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.10637, "high": 0.10661, "low": 0.10585, "close": 0.1061, "volume": 30540.0, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.10639, "high": 0.10694, "low": 0.10636, "close": 0.10677, "volume": 14771.0, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.10682, "high": 0.10721, "low": 0.10682, "close": 0.10721, "volume": 5475.0, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.10726, "high": 0.10738, "low": 0.10547, "close": 0.10603, "volume": 268289.0, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.10603, "high": 0.10699, "low": 0.10525, "close": 0.10607, "volume": 477658.0, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.10589, "high": 0.10599, "low": 0.10448, "close": 0.10503, "volume": 142448.0, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.1048, "high": 0.10549, "low": 0.10455, "close": 0.1054, "volume": 18664.0, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.10543, "high": 0.10584, "low": 0.1048, "close": 0.1048, "volume": 10229.0, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.10508, "high": 0.10535, "low": 0.1039, "close": 0.104, "volume": 333862.0, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.1039, "high": 0.10467, "low": 0.10321, "close": 0.10467, "volume": 314584.0, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.10452, "high": 0.10479, "low": 0.10442, "close": 0.1045, "volume": 200716.0, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.1048, "high": 0.10492, "low": 0.10431, "close": 0.10487, "volume": 22407.0, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.10487, "high": 0.10612, "low": 0.10482, "close": 0.10609, "volume": 181190.0, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.10605, "high": 0.10622, "low": 0.10573, "close": 0.10595, "volume": 190013.0, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.10616, "high": 0.10616, "low": 0.10598, "close": 0.10606, "volume": 17653.0, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.1063, "high": 0.1063, "low": 0.10595, "close": 0.10617, "volume": 40919.0, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.1059, "high": 0.10707, "low": 0.10575, "close": 0.10701, "volume": 50401.0, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.10671, "high": 0.10786, "low": 0.1066, "close": 0.10782, "volume": 80637.0, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.10782, "high": 0.10826, "low": 0.10751, "close": 0.10751, "volume": 214287.0, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.10775, "high": 0.10775, "low": 0.10727, "close": 0.10762, "volume": 5134.0, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.10768, "high": 0.10796, "low": 0.10762, "close": 0.10782, "volume": 7486.0, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.10778, "high": 0.10817, "low": 0.10766, "close": 0.10784, "volume": 180240.0, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.10774, "high": 0.10806, "low": 0.1077, "close": 0.1077, "volume": 208986.0, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.10791, "high": 0.1081, "low": 0.10783, "close": 0.10783, "volume": 2050.0, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.10811, "high": 0.10847, "low": 0.10811, "close": 0.10843, "volume": 13576.0, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.10844, "high": 0.10869, "low": 0.10844, "close": 0.10867, "volume": 9080.0, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.1085, "high": 0.10878, "low": 0.10833, "close": 0.10844, "volume": 206264.0, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.10854, "high": 0.10878, "low": 0.10831, "close": 0.10854, "volume": 38235.0, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.10854, "high": 0.10881, "low": 0.1083, "close": 0.10874, "volume": 164957.0, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.10851, "high": 0.10918, "low": 0.10851, "close": 0.10893, "volume": 61278.0, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.1091, "high": 0.11, "low": 0.1091, "close": 0.10991, "volume": 396563.0, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.10998, "high": 0.11008, "low": 0.10955, "close": 0.10959, "volume": 178983.0, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.1101, "high": 0.11117, "low": 0.11003, "close": 0.11117, "volume": 508863.0, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.11097, "high": 0.11104, "low": 0.11051, "close": 0.11066, "volume": 188118.0, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.11074, "high": 0.11114, "low": 0.11038, "close": 0.11104, "volume": 67284.0, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.11092, "high": 0.11114, "low": 0.11043, "close": 0.11084, "volume": 17486.0, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.11084, "high": 0.11114, "low": 0.11063, "close": 0.11085, "volume": 56286.0, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.11097, "high": 0.11114, "low": 0.11075, "close": 0.11075, "volume": 35096.0, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.11063, "high": 0.11096, "low": 0.11054, "close": 0.11067, "volume": 77534.0, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.11081, "high": 0.11121, "low": 0.11071, "close": 0.1112, "volume": 25993.0, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.11117, "high": 0.11121, "low": 0.11081, "close": 0.11081, "volume": 18222.0, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.11081, "high": 0.11083, "low": 0.10993, "close": 0.10993, "volume": 151822.0, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.1099, "high": 0.11015, "low": 0.10933, "close": 0.1097, "volume": 40204.0, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.1097, "high": 0.11028, "low": 0.1097, "close": 0.10996, "volume": 189376.0, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.10992, "high": 0.11018, "low": 0.10992, "close": 0.11005, "volume": 174007.0, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.1103, "high": 0.11077, "low": 0.11019, "close": 0.11063, "volume": 32334.0, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.11063, "high": 0.11112, "low": 0.11056, "close": 0.11112, "volume": 123277.0, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.11118, "high": 0.11125, "low": 0.11112, "close": 0.11117, "volume": 7706.0, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.11119, "high": 0.11119, "low": 0.11099, "close": 0.11113, "volume": 7593.0, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.11129, "high": 0.1118, "low": 0.11124, "close": 0.11178, "volume": 126722.0, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.11179, "high": 0.11189, "low": 0.11154, "close": 0.11154, "volume": 4034.0, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.11132, "high": 0.11132, "low": 0.1107, "close": 0.11099, "volume": 175580.0, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.11129, "high": 0.11154, "low": 0.11122, "close": 0.11143, "volume": 7536.0, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.11126, "high": 0.11187, "low": 0.11126, "close": 0.11158, "volume": 11164.0, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.11188, "high": 0.11199, "low": 0.11112, "close": 0.11112, "volume": 186377.0, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.11143, "high": 0.11195, "low": 0.11114, "close": 0.11144, "volume": 12872.0, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.11144, "high": 0.11167, "low": 0.11144, "close": 0.11145, "volume": 115745.0, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.11157, "high": 0.11182, "low": 0.11129, "close": 0.11138, "volume": 4279.0, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.11134, "high": 0.11148, "low": 0.11082, "close": 0.11106, "volume": 15818.0, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.11129, "high": 0.11158, "low": 0.11129, "close": 0.11157, "volume": 4700.0, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.11158, "high": 0.11184, "low": 0.11152, "close": 0.11154, "volume": 34178.0, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.11154, "high": 0.11186, "low": 0.11129, "close": 0.11157, "volume": 20720.0, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.11157, "high": 0.11161, "low": 0.11099, "close": 0.11131, "volume": 288542.0, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.11125, "high": 0.11195, "low": 0.11119, "close": 0.11143, "volume": 170002.0, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.11131, "high": 0.11143, "low": 0.1104, "close": 0.1104, "volume": 152422.0, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.11065, "high": 0.11084, "low": 0.11048, "close": 0.11079, "volume": 14948.0, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.11093, "high": 0.11105, "low": 0.11068, "close": 0.11068, "volume": 18242.0, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.11098, "high": 0.1118, "low": 0.11098, "close": 0.11142, "volume": 81031.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.11145, "high": 0.11181, "low": 0.11108, "close": 0.11138, "volume": 21822.0, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.11139, "high": 0.1116, "low": 0.11124, "close": 0.11136, "volume": 5946.0, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.11134, "high": 0.11137, "low": 0.11098, "close": 0.11121, "volume": 9125.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.11162, "high": 0.11169, "low": 0.1113, "close": 0.11146, "volume": 5142.0, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.11154, "high": 0.1118, "low": 0.1113, "close": 0.11163, "volume": 11513.0, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.1116, "high": 0.1116, "low": 0.11102, "close": 0.11102, "volume": 402.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.11139, "high": 0.11139, "low": 0.11065, "close": 0.11086, "volume": 10738.0, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.11063, "high": 0.11162, "low": 0.11063, "close": 0.11159, "volume": 12421.0, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.11151, "high": 0.11164, "low": 0.11132, "close": 0.11133, "volume": 10689.0, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.11134, "high": 0.11162, "low": 0.10977, "close": 0.10994, "volume": 100755.0, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.10971, "high": 0.11002, "low": 0.10877, "close": 0.10936, "volume": 59453.0, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.10952, "high": 0.11035, "low": 0.10952, "close": 0.11034, "volume": 57106.0, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.11034, "high": 0.1107, "low": 0.10973, "close": 0.11, "volume": 14090.0, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.10983, "high": 0.10983, "low": 0.10898, "close": 0.10952, "volume": 145253.0, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.10964, "high": 0.11015, "low": 0.10964, "close": 0.11009, "volume": 7751.0, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.10966, "high": 0.1101, "low": 0.10965, "close": 0.10985, "volume": 83882.0, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.11004, "high": 0.11073, "low": 0.11004, "close": 0.11045, "volume": 12858.0, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.11073, "high": 0.11138, "low": 0.11073, "close": 0.11114, "volume": 104852.0, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.11107, "high": 0.1114, "low": 0.11079, "close": 0.1114, "volume": 16643.0, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.11096, "high": 0.11096, "low": 0.10981, "close": 0.10981, "volume": 16417.0, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.11004, "high": 0.11032, "low": 0.1098, "close": 0.10984, "volume": 2466.0, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.10996, "high": 0.10996, "low": 0.10933, "close": 0.10963, "volume": 15135.0, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.11018, "high": 0.1127, "low": 0.11005, "close": 0.11236, "volume": 86744.0, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.11275, "high": 0.11346, "low": 0.11244, "close": 0.11262, "volume": 199107.0, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.11263, "high": 0.11263, "low": 0.1114, "close": 0.11202, "volume": 84712.0, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.11144, "high": 0.11197, "low": 0.1114, "close": 0.11192, "volume": 48619.0, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.11169, "high": 0.11218, "low": 0.11148, "close": 0.11218, "volume": 30137.0, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.11219, "high": 0.11251, "low": 0.11168, "close": 0.11224, "volume": 5015.0, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.11228, "high": 0.11279, "low": 0.11206, "close": 0.11276, "volume": 28159.0, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.1128, "high": 0.1135, "low": 0.11223, "close": 0.11306, "volume": 216825.0, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.11306, "high": 0.11347, "low": 0.11259, "close": 0.11273, "volume": 202601.0, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.11286, "high": 0.11296, "low": 0.11286, "close": 0.11289, "volume": 480.0, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.11297, "high": 0.11363, "low": 0.11246, "close": 0.11356, "volume": 72403.0, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.11367, "high": 0.11566, "low": 0.11359, "close": 0.11489, "volume": 535607.0, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.11488, "high": 0.11652, "low": 0.11486, "close": 0.1157, "volume": 648231.0, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.11577, "high": 0.11577, "low": 0.1143, "close": 0.11457, "volume": 341937.0, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.11452, "high": 0.11575, "low": 0.11406, "close": 0.11488, "volume": 178222.0, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.11532, "high": 0.11534, "low": 0.11458, "close": 0.11473, "volume": 31671.0, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.11473, "high": 0.11532, "low": 0.11473, "close": 0.11523, "volume": 66481.0, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.11515, "high": 0.11601, "low": 0.11513, "close": 0.11563, "volume": 35584.0, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.11584, "high": 0.11587, "low": 0.11522, "close": 0.11586, "volume": 72437.0, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.11599, "high": 0.1171, "low": 0.1158, "close": 0.1171, "volume": 209491.0, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.1171, "high": 0.1172, "low": 0.11613, "close": 0.11668, "volume": 225385.0, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.11666, "high": 0.1186, "low": 0.11636, "close": 0.11818, "volume": 442591.0, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.11809, "high": 0.11893, "low": 0.11721, "close": 0.11768, "volume": 219145.0, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.11746, "high": 0.11833, "low": 0.11742, "close": 0.11794, "volume": 48895.0, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.11804, "high": 0.11804, "low": 0.1163, "close": 0.1163, "volume": 231411.0, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.1163, "high": 0.11704, "low": 0.11605, "close": 0.11702, "volume": 15266.0, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.11669, "high": 0.11673, "low": 0.11556, "close": 0.11568, "volume": 24565.0, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.11579, "high": 0.11617, "low": 0.1155, "close": 0.11601, "volume": 32941.0, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.11634, "high": 0.11663, "low": 0.11591, "close": 0.11591, "volume": 13674.0, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.11581, "high": 0.11637, "low": 0.11547, "close": 0.11602, "volume": 196288.0, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.11619, "high": 0.11619, "low": 0.11525, "close": 0.11561, "volume": 65723.0, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.11558, "high": 0.11606, "low": 0.11552, "close": 0.11575, "volume": 15173.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.11567, "high": 0.11586, "low": 0.11258, "close": 0.11287, "volume": 131837.0, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.1132, "high": 0.11456, "low": 0.11278, "close": 0.11447, "volume": 114593.0, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.11462, "high": 0.11738, "low": 0.11385, "close": 0.11738, "volume": 171692.0, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.11739, "high": 0.11763, "low": 0.11214, "close": 0.11259, "volume": 942661.0, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.11285, "high": 0.11311, "low": 0.11015, "close": 0.11263, "volume": 966412.0, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.11314, "high": 0.11595, "low": 0.11311, "close": 0.11443, "volume": 1047597.0, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.11498, "high": 0.11588, "low": 0.11396, "close": 0.11553, "volume": 38080.0, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.11591, "high": 0.11723, "low": 0.11558, "close": 0.11571, "volume": 1115444.0, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.11566, "high": 0.11584, "low": 0.11434, "close": 0.11466, "volume": 35983.0, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.11446, "high": 0.11453, "low": 0.11281, "close": 0.11306, "volume": 69785.0, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.1129, "high": 0.11418, "low": 0.11253, "close": 0.11415, "volume": 16475.0, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.11416, "high": 0.1154, "low": 0.11396, "close": 0.11526, "volume": 33851.0, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.11507, "high": 0.11768, "low": 0.11507, "close": 0.11753, "volume": 248896.0, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.11736, "high": 0.11736, "low": 0.11631, "close": 0.11649, "volume": 292193.0, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.11634, "high": 0.11712, "low": 0.11585, "close": 0.11668, "volume": 47011.0, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.11641, "high": 0.11751, "low": 0.1164, "close": 0.11669, "volume": 106799.0, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.11704, "high": 0.11719, "low": 0.11589, "close": 0.11655, "volume": 42589.0, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.1166, "high": 0.11706, "low": 0.11632, "close": 0.11706, "volume": 11994.0, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.11725, "high": 0.11919, "low": 0.11693, "close": 0.11844, "volume": 618220.0, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.1184, "high": 0.11932, "low": 0.11764, "close": 0.11825, "volume": 183572.0, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.11825, "high": 0.12014, "low": 0.11735, "close": 0.11964, "volume": 464362.0, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.11982, "high": 0.12528, "low": 0.11982, "close": 0.12432, "volume": 1094246.0, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.12383, "high": 0.12834, "low": 0.12299, "close": 0.12733, "volume": 690909.0, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.12712, "high": 0.1273, "low": 0.12489, "close": 0.12548, "volume": 73783.0, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.12529, "high": 0.12626, "low": 0.12492, "close": 0.12594, "volume": 95236.0, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.12566, "high": 0.12715, "low": 0.12492, "close": 0.1264, "volume": 156067.0, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.12603, "high": 0.12683, "low": 0.1253, "close": 0.12566, "volume": 178525.0, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.12553, "high": 0.12773, "low": 0.12522, "close": 0.12573, "volume": 82960.0, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.12569, "high": 0.12713, "low": 0.12366, "close": 0.12635, "volume": 174286.0, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.1264, "high": 0.12703, "low": 0.12471, "close": 0.12643, "volume": 44444.0, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.12609, "high": 0.12811, "low": 0.12566, "close": 0.12715, "volume": 207977.0, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.12693, "high": 0.12733, "low": 0.12604, "close": 0.12641, "volume": 176300.0, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.12657, "high": 0.12723, "low": 0.1264, "close": 0.12723, "volume": 16306.0, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.12743, "high": 0.12957, "low": 0.12717, "close": 0.12846, "volume": 253543.0, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.12853, "high": 0.12853, "low": 0.12627, "close": 0.12689, "volume": 336766.0, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.12684, "high": 0.12724, "low": 0.1261, "close": 0.12687, "volume": 32982.0, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.12673, "high": 0.12673, "low": 0.12539, "close": 0.12559, "volume": 273098.0, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.12589, "high": 0.12663, "low": 0.12478, "close": 0.12478, "volume": 539608.0, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.12472, "high": 0.12527, "low": 0.12379, "close": 0.12473, "volume": 241809.0, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.1249, "high": 0.125, "low": 0.12373, "close": 0.12441, "volume": 225479.0, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.12452, "high": 0.12549, "low": 0.12408, "close": 0.12522, "volume": 65919.0, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.12493, "high": 0.12519, "low": 0.12376, "close": 0.12398, "volume": 21952.0, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.12375, "high": 0.12428, "low": 0.12236, "close": 0.12265, "volume": 129605.0, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.12273, "high": 0.12353, "low": 0.12195, "close": 0.12237, "volume": 63380.0, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.12231, "high": 0.12231, "low": 0.12149, "close": 0.12194, "volume": 11865.0, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.12236, "high": 0.12236, "low": 0.1213, "close": 0.12233, "volume": 5866.0, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.1225, "high": 0.12344, "low": 0.1225, "close": 0.123, "volume": 34604.0, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.12283, "high": 0.12302, "low": 0.12112, "close": 0.12293, "volume": 30077.0, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.12289, "high": 0.12315, "low": 0.12164, "close": 0.12178, "volume": 19059.0, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.12162, "high": 0.12247, "low": 0.12136, "close": 0.12174, "volume": 47463.0, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.12217, "high": 0.1225, "low": 0.12027, "close": 0.12114, "volume": 290347.0, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.12112, "high": 0.12196, "low": 0.12056, "close": 0.12188, "volume": 24460.0, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.12128, "high": 0.12296, "low": 0.12085, "close": 0.12283, "volume": 50851.0, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.12284, "high": 0.12302, "low": 0.12151, "close": 0.12251, "volume": 129971.0, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.12265, "high": 0.1238, "low": 0.12179, "close": 0.12304, "volume": 196910.0, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.12311, "high": 0.12319, "low": 0.12074, "close": 0.12169, "volume": 79750.0, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.12128, "high": 0.12401, "low": 0.12128, "close": 0.12399, "volume": 60060.0, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.12416, "high": 0.12856, "low": 0.12416, "close": 0.12802, "volume": 1172914.0, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.12855, "high": 0.13092, "low": 0.12766, "close": 0.12867, "volume": 289288.0, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.12886, "high": 0.12905, "low": 0.1275, "close": 0.12849, "volume": 19888.0, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.12824, "high": 0.12983, "low": 0.12824, "close": 0.12933, "volume": 43936.0, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.1297, "high": 0.1345, "low": 0.12934, "close": 0.13382, "volume": 712378.0, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.13375, "high": 0.13588, "low": 0.13353, "close": 0.13499, "volume": 665975.0, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.135, "high": 0.13575, "low": 0.13392, "close": 0.13392, "volume": 249534.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.13396, "high": 0.13406, "low": 0.1324, "close": 0.13254, "volume": 170782.0, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.13276, "high": 0.1333, "low": 0.13161, "close": 0.13166, "volume": 160390.0, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.13164, "high": 0.1333, "low": 0.13137, "close": 0.13291, "volume": 194701.0, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.1333, "high": 0.1351, "low": 0.13291, "close": 0.13488, "volume": 261466.0, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.13488, "high": 0.13559, "low": 0.13373, "close": 0.13472, "volume": 26592.0, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.13472, "high": 0.13546, "low": 0.13472, "close": 0.13476, "volume": 12019.0, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.13458, "high": 0.13528, "low": 0.13396, "close": 0.13488, "volume": 149409.0, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.13492, "high": 0.13536, "low": 0.13418, "close": 0.13522, "volume": 25005.0, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.13513, "high": 0.1363, "low": 0.13329, "close": 0.13344, "volume": 162536.0, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.13346, "high": 0.13448, "low": 0.13341, "close": 0.13341, "volume": 41591.0, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.13408, "high": 0.13465, "low": 0.13257, "close": 0.13446, "volume": 275310.0, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.13428, "high": 0.13637, "low": 0.13369, "close": 0.13551, "volume": 614079.0, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.13552, "high": 0.13771, "low": 0.13546, "close": 0.1376, "volume": 236591.0, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.13728, "high": 0.14, "low": 0.13618, "close": 0.13955, "volume": 341299.0, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.1397, "high": 0.14073, "low": 0.13829, "close": 0.13993, "volume": 409223.0, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.14013, "high": 0.14013, "low": 0.13845, "close": 0.13872, "volume": 96666.0, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.13922, "high": 0.13922, "low": 0.13666, "close": 0.13674, "volume": 71221.0, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.13672, "high": 0.13714, "low": 0.13611, "close": 0.13704, "volume": 121695.0, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.13683, "high": 0.13842, "low": 0.13683, "close": 0.13809, "volume": 193916.0, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.13803, "high": 0.13864, "low": 0.13768, "close": 0.138, "volume": 84325.0, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.138, "high": 0.13842, "low": 0.13707, "close": 0.13716, "volume": 85681.0, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.13722, "high": 0.13837, "low": 0.13715, "close": 0.13768, "volume": 153994.0, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.13809, "high": 0.14529, "low": 0.13809, "close": 0.14498, "volume": 1362939.0, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.145, "high": 0.14617, "low": 0.14346, "close": 0.14529, "volume": 1093295.0, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.14529, "high": 0.14617, "low": 0.14421, "close": 0.14422, "volume": 35515.0, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.14431, "high": 0.14479, "low": 0.1413, "close": 0.1432, "volume": 395767.0, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.1432, "high": 0.14435, "low": 0.14288, "close": 0.14412, "volume": 107587.0, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.14413, "high": 0.14538, "low": 0.14413, "close": 0.14515, "volume": 904384.0, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.1448, "high": 0.14509, "low": 0.14377, "close": 0.14383, "volume": 169766.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.14462, "high": 0.145, "low": 0.14445, "close": 0.14473, "volume": 7240.0, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.14483, "high": 0.14569, "low": 0.14459, "close": 0.14459, "volume": 15319.0, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.14459, "high": 0.1465, "low": 0.14455, "close": 0.14623, "volume": 121539.0, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.14647, "high": 0.14647, "low": 0.14223, "close": 0.14239, "volume": 113481.0, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.14255, "high": 0.14572, "low": 0.14255, "close": 0.14528, "volume": 37275.0, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.14459, "high": 0.14532, "low": 0.1442, "close": 0.14456, "volume": 19973.0, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.14447, "high": 0.14633, "low": 0.14447, "close": 0.146, "volume": 99795.0, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.14621, "high": 0.14667, "low": 0.14347, "close": 0.14393, "volume": 169328.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.14374, "high": 0.14443, "low": 0.14186, "close": 0.14186, "volume": 103902.0, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.14184, "high": 0.14223, "low": 0.13948, "close": 0.14007, "volume": 95157.0, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.14025, "high": 0.14085, "low": 0.13983, "close": 0.13983, "volume": 45936.0, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.13972, "high": 0.14066, "low": 0.13917, "close": 0.14, "volume": 98839.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.14, "high": 0.14087, "low": 0.14, "close": 0.14077, "volume": 63261.0, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.14085, "high": 0.14201, "low": 0.14078, "close": 0.14138, "volume": 261538.0, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.14137, "high": 0.14335, "low": 0.14112, "close": 0.14335, "volume": 72027.0, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.14303, "high": 0.14653, "low": 0.14291, "close": 0.144, "volume": 255926.0, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.14399, "high": 0.14545, "low": 0.1421, "close": 0.1421, "volume": 37385.0, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.14204, "high": 0.14313, "low": 0.14169, "close": 0.1419, "volume": 37736.0, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.14216, "high": 0.14268, "low": 0.14103, "close": 0.14178, "volume": 44273.0, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.142, "high": 0.142, "low": 0.14073, "close": 0.14127, "volume": 77828.0, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.14112, "high": 0.14276, "low": 0.14112, "close": 0.14148, "volume": 14484.0, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.14184, "high": 0.14216, "low": 0.14079, "close": 0.14087, "volume": 79762.0, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.14086, "high": 0.14169, "low": 0.14077, "close": 0.14165, "volume": 5326.0, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.1419, "high": 0.14321, "low": 0.14173, "close": 0.14284, "volume": 21851.0, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.14295, "high": 0.14334, "low": 0.14202, "close": 0.14202, "volume": 7571.0, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.14242, "high": 0.14335, "low": 0.14216, "close": 0.14319, "volume": 68419.0, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.14322, "high": 0.14353, "low": 0.14242, "close": 0.14248, "volume": 8975.0, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.14268, "high": 0.14294, "low": 0.14259, "close": 0.14275, "volume": 9463.0, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.14287, "high": 0.14287, "low": 0.13779, "close": 0.13779, "volume": 198196.0, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.13778, "high": 0.13931, "low": 0.13733, "close": 0.13922, "volume": 57312.0, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.13912, "high": 0.14004, "low": 0.13877, "close": 0.13905, "volume": 24525.0, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.13905, "high": 0.13911, "low": 0.13774, "close": 0.13857, "volume": 74009.0, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.13858, "high": 0.14008, "low": 0.13855, "close": 0.14008, "volume": 46891.0, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.13986, "high": 0.14246, "low": 0.13968, "close": 0.14051, "volume": 118066.0, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.1406, "high": 0.1414, "low": 0.14004, "close": 0.14086, "volume": 90132.0, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.14061, "high": 0.14069, "low": 0.14012, "close": 0.14034, "volume": 10178.0, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.14008, "high": 0.14147, "low": 0.13996, "close": 0.14086, "volume": 104994.0, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.14105, "high": 0.14112, "low": 0.13983, "close": 0.14086, "volume": 29912.0, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.14086, "high": 0.14281, "low": 0.14081, "close": 0.14216, "volume": 460373.0, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.14241, "high": 0.14281, "low": 0.14178, "close": 0.14216, "volume": 40031.0, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.1419, "high": 0.1454, "low": 0.14151, "close": 0.144, "volume": 228028.0, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.144, "high": 0.14634, "low": 0.14374, "close": 0.14468, "volume": 786277.0, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.14468, "high": 0.14627, "low": 0.14389, "close": 0.14389, "volume": 269709.0, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.14384, "high": 0.14587, "low": 0.14366, "close": 0.14536, "volume": 20990.0, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.14536, "high": 0.14664, "low": 0.14437, "close": 0.14656, "volume": 184714.0, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.14656, "high": 0.14908, "low": 0.14615, "close": 0.1483, "volume": 620603.0, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.14836, "high": 0.14966, "low": 0.14716, "close": 0.14716, "volume": 250387.0, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.14737, "high": 0.14776, "low": 0.14618, "close": 0.14618, "volume": 33817.0, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.14625, "high": 0.14694, "low": 0.14451, "close": 0.14477, "volume": 55337.0, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.14453, "high": 0.1458, "low": 0.14418, "close": 0.14559, "volume": 37609.0, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.14565, "high": 0.14657, "low": 0.1449, "close": 0.14493, "volume": 95681.0, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.14487, "high": 0.1456, "low": 0.1441, "close": 0.14443, "volume": 126829.0, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.14465, "high": 0.14465, "low": 0.14303, "close": 0.14417, "volume": 33840.0, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.14407, "high": 0.14496, "low": 0.14084, "close": 0.14273, "volume": 116479.0, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.14262, "high": 0.14316, "low": 0.14116, "close": 0.14152, "volume": 96643.0, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.14163, "high": 0.14163, "low": 0.13836, "close": 0.14055, "volume": 672888.0, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.14034, "high": 0.14063, "low": 0.13827, "close": 0.14035, "volume": 198260.0, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.1406, "high": 0.14316, "low": 0.1406, "close": 0.14316, "volume": 97528.0, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.14278, "high": 0.14287, "low": 0.1414, "close": 0.14252, "volume": 194470.0, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.14244, "high": 0.1438, "low": 0.14223, "close": 0.14375, "volume": 188154.0, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.14349, "high": 0.14454, "low": 0.14256, "close": 0.14427, "volume": 162727.0, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.14404, "high": 0.14459, "low": 0.14367, "close": 0.1439, "volume": 74874.0, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.1439, "high": 0.14468, "low": 0.14334, "close": 0.14468, "volume": 62847.0, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.14451, "high": 0.14475, "low": 0.14317, "close": 0.14338, "volume": 369196.0, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.14345, "high": 0.14408, "low": 0.14057, "close": 0.14253, "volume": 298187.0, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.14252, "high": 0.14662, "low": 0.14195, "close": 0.14599, "volume": 433556.0, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.14596, "high": 0.14788, "low": 0.14444, "close": 0.14446, "volume": 409661.0, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.14469, "high": 0.14576, "low": 0.1443, "close": 0.14469, "volume": 289138.0, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.14471, "high": 0.1449, "low": 0.14376, "close": 0.14426, "volume": 140572.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.14453, "high": 0.14599, "low": 0.14453, "close": 0.14564, "volume": 54308.0, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.14591, "high": 0.1464, "low": 0.14552, "close": 0.1456, "volume": 10045.0, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.14557, "high": 0.14613, "low": 0.14437, "close": 0.14437, "volume": 8247.0, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.14432, "high": 0.14444, "low": 0.14268, "close": 0.14284, "volume": 47111.0, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.1428, "high": 0.14372, "low": 0.14158, "close": 0.14252, "volume": 74730.0, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.14258, "high": 0.14334, "low": 0.1417, "close": 0.14325, "volume": 84825.0, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.14335, "high": 0.14382, "low": 0.14196, "close": 0.14196, "volume": 23558.0, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.14209, "high": 0.14242, "low": 0.14033, "close": 0.14086, "volume": 56590.0, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.14084, "high": 0.14086, "low": 0.13838, "close": 0.13906, "volume": 679790.0, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.13902, "high": 0.14109, "low": 0.1388, "close": 0.14009, "volume": 84506.0, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.14086, "high": 0.14117, "low": 0.13833, "close": 0.13951, "volume": 108846.0, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.13931, "high": 0.13957, "low": 0.13684, "close": 0.13684, "volume": 352651.0, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.13687, "high": 0.13891, "low": 0.13655, "close": 0.13871, "volume": 317772.0, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.13895, "high": 0.14059, "low": 0.13883, "close": 0.13953, "volume": 41681.0, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.13931, "high": 0.14033, "low": 0.13913, "close": 0.13983, "volume": 48690.0, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.13957, "high": 0.14026, "low": 0.1393, "close": 0.14024, "volume": 29817.0, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.14033, "high": 0.14033, "low": 0.13983, "close": 0.14, "volume": 27730.0, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.13983, "high": 0.14119, "low": 0.13976, "close": 0.14086, "volume": 34468.0, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.14093, "high": 0.141, "low": 0.13938, "close": 0.13956, "volume": 349548.0, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.13983, "high": 0.13995, "low": 0.13761, "close": 0.13802, "volume": 86220.0, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.13806, "high": 0.13949, "low": 0.13806, "close": 0.13881, "volume": 338330.0, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.1388, "high": 0.13899, "low": 0.138, "close": 0.138, "volume": 35567.0, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.13785, "high": 0.13852, "low": 0.1369, "close": 0.13807, "volume": 37829.0, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.13805, "high": 0.13871, "low": 0.13779, "close": 0.13862, "volume": 23208.0, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.1383, "high": 0.13862, "low": 0.13772, "close": 0.1385, "volume": 5261.0, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.13859, "high": 0.14091, "low": 0.13859, "close": 0.13961, "volume": 93800.0, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.13979, "high": 0.14042, "low": 0.13949, "close": 0.13983, "volume": 17785.0, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.13974, "high": 0.14044, "low": 0.13816, "close": 0.13829, "volume": 29728.0, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.13855, "high": 0.13855, "low": 0.13666, "close": 0.13672, "volume": 121568.0, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.13703, "high": 0.13785, "low": 0.13606, "close": 0.13698, "volume": 39958.0, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.13703, "high": 0.13779, "low": 0.13672, "close": 0.13683, "volume": 2515.0, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.13701, "high": 0.13758, "low": 0.13653, "close": 0.13758, "volume": 25548.0, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.13728, "high": 0.14019, "low": 0.13728, "close": 0.14, "volume": 30654.0, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.13983, "high": 0.14074, "low": 0.13949, "close": 0.13983, "volume": 21892.0, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.13957, "high": 0.1398, "low": 0.13838, "close": 0.13957, "volume": 64019.0, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.13983, "high": 0.13986, "low": 0.13614, "close": 0.13636, "volume": 134819.0, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.13643, "high": 0.13757, "low": 0.13463, "close": 0.13478, "volume": 247374.0, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.13478, "high": 0.13644, "low": 0.1333, "close": 0.13637, "volume": 319183.0, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.13653, "high": 0.13925, "low": 0.13553, "close": 0.13916, "volume": 152881.0, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.1388, "high": 0.13972, "low": 0.13855, "close": 0.1396, "volume": 18921.0, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.13962, "high": 0.13962, "low": 0.13785, "close": 0.13817, "volume": 29723.0, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.13828, "high": 0.13883, "low": 0.13774, "close": 0.13855, "volume": 12035.0, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.13846, "high": 0.14013, "low": 0.13831, "close": 0.14002, "volume": 73641.0, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.14015, "high": 0.14273, "low": 0.13921, "close": 0.14243, "volume": 303146.0, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.14242, "high": 0.143, "low": 0.14136, "close": 0.14136, "volume": 91479.0, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.14136, "high": 0.14136, "low": 0.14019, "close": 0.14043, "volume": 78878.0, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.14052, "high": 0.14052, "low": 0.1394, "close": 0.1394, "volume": 27640.0, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.13983, "high": 0.14033, "low": 0.13981, "close": 0.14008, "volume": 164226.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.13983, "high": 0.14088, "low": 0.13932, "close": 0.13946, "volume": 68023.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.13935, "high": 0.14005, "low": 0.13876, "close": 0.13889, "volume": 30399.0, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.13866, "high": 0.13918, "low": 0.13806, "close": 0.13845, "volume": 45411.0, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.13804, "high": 0.13891, "low": 0.1368, "close": 0.1368, "volume": 27598.0, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.13713, "high": 0.1376, "low": 0.13648, "close": 0.13753, "volume": 46127.0, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.13758, "high": 0.13832, "low": 0.13743, "close": 0.13743, "volume": 3044.0, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.13779, "high": 0.13912, "low": 0.13779, "close": 0.139, "volume": 18878.0, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.13876, "high": 0.14004, "low": 0.13876, "close": 0.13949, "volume": 19780.0, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.1393, "high": 0.14287, "low": 0.13917, "close": 0.14285, "volume": 159040.0, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.14257, "high": 0.14316, "low": 0.13968, "close": 0.14113, "volume": 291001.0, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.14124, "high": 0.14196, "low": 0.14033, "close": 0.14054, "volume": 22633.0, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.14062, "high": 0.14081, "low": 0.13949, "close": 0.1396, "volume": 61488.0, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.13948, "high": 0.14099, "low": 0.13923, "close": 0.14033, "volume": 15557.0, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.14036, "high": 0.14105, "low": 0.1399, "close": 0.1399, "volume": 75792.0, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.1399, "high": 0.1427, "low": 0.13985, "close": 0.14249, "volume": 303377.0, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.14187, "high": 0.14251, "low": 0.14123, "close": 0.1417, "volume": 41040.0, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.14185, "high": 0.14362, "low": 0.14158, "close": 0.14163, "volume": 121949.0, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.1417, "high": 0.14241, "low": 0.14148, "close": 0.14217, "volume": 17374.0, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.14209, "high": 0.14314, "low": 0.14198, "close": 0.14208, "volume": 25699.0, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.142, "high": 0.14252, "low": 0.14056, "close": 0.14087, "volume": 60100.0, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.14081, "high": 0.14085, "low": 0.1393, "close": 0.13945, "volume": 336166.0, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.13988, "high": 0.13988, "low": 0.13888, "close": 0.13972, "volume": 39254.0, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.13981, "high": 0.14068, "low": 0.13981, "close": 0.13981, "volume": 12767.0, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.1397, "high": 0.13996, "low": 0.1385, "close": 0.13952, "volume": 30078.0, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.1394, "high": 0.14063, "low": 0.13939, "close": 0.13997, "volume": 13469.0, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.14005, "high": 0.14005, "low": 0.13922, "close": 0.1393, "volume": 14488.0, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.13962, "high": 0.13962, "low": 0.13764, "close": 0.13793, "volume": 48463.0, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.13817, "high": 0.13826, "low": 0.1368, "close": 0.13815, "volume": 50148.0, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.13804, "high": 0.13919, "low": 0.13785, "close": 0.13907, "volume": 21462.0, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.13874, "high": 0.13887, "low": 0.13791, "close": 0.1387, "volume": 24337.0, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.13838, "high": 0.13951, "low": 0.13838, "close": 0.13907, "volume": 360028.0, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.13957, "high": 0.13964, "low": 0.13858, "close": 0.13858, "volume": 21209.0, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.13859, "high": 0.13863, "low": 0.13724, "close": 0.13849, "volume": 42238.0, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.13819, "high": 0.13947, "low": 0.13778, "close": 0.13797, "volume": 304005.0, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.13794, "high": 0.13863, "low": 0.13585, "close": 0.13632, "volume": 350663.0, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.13615, "high": 0.13702, "low": 0.13554, "close": 0.13674, "volume": 43404.0, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.13639, "high": 0.1368, "low": 0.13425, "close": 0.13442, "volume": 238018.0, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.13418, "high": 0.13575, "low": 0.13222, "close": 0.13447, "volume": 307188.0, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.1344, "high": 0.13583, "low": 0.13377, "close": 0.13558, "volume": 521975.0, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.13533, "high": 0.13565, "low": 0.13476, "close": 0.13508, "volume": 9713.0, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.13535, "high": 0.13644, "low": 0.13535, "close": 0.13574, "volume": 16005.0, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.13613, "high": 0.13655, "low": 0.13482, "close": 0.13492, "volume": 16466.0, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.13489, "high": 0.13489, "low": 0.128, "close": 0.13203, "volume": 465668.0, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.13154, "high": 0.1339, "low": 0.13091, "close": 0.13273, "volume": 238674.0, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.13298, "high": 0.13313, "low": 0.13139, "close": 0.13246, "volume": 11688.0, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.13193, "high": 0.13375, "low": 0.1315, "close": 0.13282, "volume": 24869.0, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.13319, "high": 0.13413, "low": 0.13319, "close": 0.13383, "volume": 16314.0, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.13359, "high": 0.1338, "low": 0.13316, "close": 0.1338, "volume": 15333.0, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.13394, "high": 0.13442, "low": 0.13371, "close": 0.13371, "volume": 25995.0, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.13401, "high": 0.13499, "low": 0.13401, "close": 0.13456, "volume": 5593.0, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.13461, "high": 0.1347, "low": 0.1345, "close": 0.1345, "volume": 1039.0, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.13492, "high": 0.13495, "low": 0.1345, "close": 0.1347, "volume": 29693.0, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.13472, "high": 0.13509, "low": 0.1345, "close": 0.13467, "volume": 119639.0, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.13509, "high": 0.13536, "low": 0.13436, "close": 0.13455, "volume": 4119.0, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.13494, "high": 0.13516, "low": 0.13447, "close": 0.13515, "volume": 61462.0, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.13515, "high": 0.13521, "low": 0.13448, "close": 0.13459, "volume": 29576.0, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.13461, "high": 0.13469, "low": 0.13344, "close": 0.13377, "volume": 175253.0, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.13363, "high": 0.13363, "low": 0.13223, "close": 0.13235, "volume": 22177.0, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.13262, "high": 0.13407, "low": 0.13235, "close": 0.13354, "volume": 26284.0, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.13394, "high": 0.13554, "low": 0.13325, "close": 0.1349, "volume": 125722.0, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.1349, "high": 0.13803, "low": 0.1349, "close": 0.1371, "volume": 191833.0, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.13747, "high": 0.13776, "low": 0.13589, "close": 0.13592, "volume": 51433.0, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.13581, "high": 0.13639, "low": 0.13581, "close": 0.13598, "volume": 37403.0, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.13639, "high": 0.13721, "low": 0.13616, "close": 0.13616, "volume": 6244.0, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.13667, "high": 0.1371, "low": 0.13633, "close": 0.13703, "volume": 55304.0, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.13698, "high": 0.13783, "low": 0.13698, "close": 0.13769, "volume": 40778.0, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.13742, "high": 0.13783, "low": 0.13726, "close": 0.13737, "volume": 28606.0, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.13741, "high": 0.13753, "low": 0.13639, "close": 0.13646, "volume": 18256.0, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.13634, "high": 0.13854, "low": 0.13613, "close": 0.13835, "volume": 59318.0, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.13812, "high": 0.13825, "low": 0.1378, "close": 0.13816, "volume": 29058.0, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.13805, "high": 0.13846, "low": 0.13778, "close": 0.13834, "volume": 5419.0, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.1383, "high": 0.13855, "low": 0.13811, "close": 0.13811, "volume": 11812.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.13811, "high": 0.13844, "low": 0.13804, "close": 0.13804, "volume": 980.0, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.13807, "high": 0.13824, "low": 0.13807, "close": 0.13816, "volume": 104.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.13814, "high": 0.13836, "low": 0.13783, "close": 0.13836, "volume": 10321.0, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.13823, "high": 0.1385, "low": 0.13823, "close": 0.13824, "volume": 4111.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.1381, "high": 0.13842, "low": 0.13717, "close": 0.13729, "volume": 16253.0, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.13742, "high": 0.1375, "low": 0.13676, "close": 0.13676, "volume": 5233.0, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.13674, "high": 0.13783, "low": 0.13671, "close": 0.13761, "volume": 6473.0, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.13785, "high": 0.13883, "low": 0.13785, "close": 0.13837, "volume": 6438.0, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.13866, "high": 0.14004, "low": 0.13837, "close": 0.13875, "volume": 328012.0, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.13893, "high": 0.1395, "low": 0.13879, "close": 0.13943, "volume": 10725.0, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.13943, "high": 0.1408, "low": 0.13943, "close": 0.1408, "volume": 54137.0, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.1408, "high": 0.14389, "low": 0.1408, "close": 0.14337, "volume": 598394.0, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.14375, "high": 0.14406, "low": 0.14215, "close": 0.1422, "volume": 57152.0, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.14215, "high": 0.14224, "low": 0.14118, "close": 0.14147, "volume": 38809.0, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.14132, "high": 0.1416, "low": 0.14041, "close": 0.14134, "volume": 37114.0, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.14142, "high": 0.14185, "low": 0.14083, "close": 0.14083, "volume": 130844.0, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.1407, "high": 0.14175, "low": 0.14061, "close": 0.14125, "volume": 10360.0, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.14148, "high": 0.14258, "low": 0.14148, "close": 0.14227, "volume": 20733.0, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.14266, "high": 0.1456, "low": 0.14244, "close": 0.14428, "volume": 350232.0, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.1441, "high": 0.1441, "low": 0.14206, "close": 0.14214, "volume": 117785.0, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.14214, "high": 0.14254, "low": 0.14121, "close": 0.14156, "volume": 55098.0, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.142, "high": 0.14585, "low": 0.142, "close": 0.14532, "volume": 208083.0, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.14531, "high": 0.146, "low": 0.14283, "close": 0.14333, "volume": 77802.0, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.14323, "high": 0.14533, "low": 0.14301, "close": 0.1445, "volume": 350228.0, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.14459, "high": 0.1449, "low": 0.1426, "close": 0.14372, "volume": 212017.0, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.14326, "high": 0.14326, "low": 0.14201, "close": 0.14308, "volume": 18460.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.14319, "high": 0.1446, "low": 0.14311, "close": 0.14349, "volume": 201846.0, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.14349, "high": 0.14416, "low": 0.14288, "close": 0.14313, "volume": 8413.0, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.14292, "high": 0.14417, "low": 0.14223, "close": 0.14407, "volume": 24557.0, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.14416, "high": 0.14582, "low": 0.14416, "close": 0.14568, "volume": 55836.0, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.14531, "high": 0.1468, "low": 0.14463, "close": 0.14553, "volume": 207444.0, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.1456, "high": 0.1477, "low": 0.14523, "close": 0.1477, "volume": 160572.0, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.14768, "high": 0.14888, "low": 0.14688, "close": 0.14688, "volume": 522483.0, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.14688, "high": 0.15107, "low": 0.14618, "close": 0.15022, "volume": 603465.0, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.15066, "high": 0.15067, "low": 0.14731, "close": 0.14799, "volume": 201852.0, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.14824, "high": 0.15123, "low": 0.14824, "close": 0.14982, "volume": 178971.0, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.14999, "high": 0.1515, "low": 0.1488, "close": 0.15028, "volume": 390437.0, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.1504, "high": 0.15313, "low": 0.1504, "close": 0.15298, "volume": 383348.0, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.15296, "high": 0.16061, "low": 0.15286, "close": 0.15851, "volume": 2480611.0, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.158, "high": 0.15859, "low": 0.15662, "close": 0.15785, "volume": 128014.0, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.15796, "high": 0.16094, "low": 0.15768, "close": 0.16094, "volume": 108438.0, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.16091, "high": 0.16134, "low": 0.15733, "close": 0.15819, "volume": 142352.0, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.1582, "high": 0.16122, "low": 0.1582, "close": 0.16117, "volume": 343540.0, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.16099, "high": 0.168, "low": 0.16041, "close": 0.16717, "volume": 925792.0, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.16701, "high": 0.16759, "low": 0.16522, "close": 0.1673, "volume": 961330.0, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.1673, "high": 0.16862, "low": 0.16508, "close": 0.16569, "volume": 1064739.0, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.16575, "high": 0.16866, "low": 0.16533, "close": 0.16723, "volume": 358268.0, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.16723, "high": 0.16743, "low": 0.16471, "close": 0.1649, "volume": 129205.0, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.1649, "high": 0.1649, "low": 0.16328, "close": 0.16446, "volume": 93589.0, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.1645, "high": 0.1653, "low": 0.16355, "close": 0.16455, "volume": 195104.0, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.16477, "high": 0.16522, "low": 0.16363, "close": 0.16424, "volume": 49680.0, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.16477, "high": 0.16546, "low": 0.1645, "close": 0.16456, "volume": 2184.0, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.16526, "high": 0.16545, "low": 0.16381, "close": 0.16477, "volume": 74725.0, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.16428, "high": 0.16578, "low": 0.16362, "close": 0.16554, "volume": 25837.0, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.16536, "high": 0.16719, "low": 0.16507, "close": 0.16669, "volume": 166484.0, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.16659, "high": 0.16683, "low": 0.16463, "close": 0.16575, "volume": 53889.0, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.16624, "high": 0.16782, "low": 0.16608, "close": 0.16718, "volume": 105070.0, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.16774, "high": 0.16931, "low": 0.1672, "close": 0.16798, "volume": 203049.0, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.16776, "high": 0.17222, "low": 0.16776, "close": 0.17222, "volume": 455421.0, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.17224, "high": 0.17938, "low": 0.17189, "close": 0.17787, "volume": 1171397.0, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.17787, "high": 0.17853, "low": 0.17513, "close": 0.17661, "volume": 219128.0, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.17681, "high": 0.17691, "low": 0.17286, "close": 0.17504, "volume": 196063.0, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.17579, "high": 0.17589, "low": 0.16907, "close": 0.17017, "volume": 638719.0, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.16949, "high": 0.17229, "low": 0.16781, "close": 0.17191, "volume": 267198.0, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.17178, "high": 0.17524, "low": 0.1713, "close": 0.17369, "volume": 149248.0, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.17386, "high": 0.17641, "low": 0.17314, "close": 0.17453, "volume": 65751.0, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.17469, "high": 0.1764, "low": 0.17402, "close": 0.17569, "volume": 804451.0, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.176, "high": 0.17652, "low": 0.17397, "close": 0.17514, "volume": 136462.0, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.17514, "high": 0.17714, "low": 0.17228, "close": 0.1769, "volume": 397696.0, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.17643, "high": 0.177, "low": 0.17357, "close": 0.17432, "volume": 114965.0, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.17437, "high": 0.17505, "low": 0.1725, "close": 0.17494, "volume": 67885.0, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.17493, "high": 0.17684, "low": 0.17446, "close": 0.17587, "volume": 143915.0, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.17587, "high": 0.17705, "low": 0.17545, "close": 0.17686, "volume": 10978.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.17659, "high": 0.17719, "low": 0.17358, "close": 0.17381, "volume": 103418.0, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.17357, "high": 0.17435, "low": 0.17224, "close": 0.1726, "volume": 22820.0, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.1728, "high": 0.1735, "low": 0.17033, "close": 0.17069, "volume": 26126.0, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.17099, "high": 0.17178, "low": 0.17043, "close": 0.17093, "volume": 54389.0, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.17077, "high": 0.17099, "low": 0.16982, "close": 0.16992, "volume": 39501.0, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.17043, "high": 0.17043, "low": 0.16728, "close": 0.16824, "volume": 120613.0, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.16839, "high": 0.17099, "low": 0.16788, "close": 0.17064, "volume": 71075.0, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.17025, "high": 0.17122, "low": 0.16806, "close": 0.17025, "volume": 324009.0, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.17003, "high": 0.17068, "low": 0.16841, "close": 0.16846, "volume": 71556.0, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.16846, "high": 0.16913, "low": 0.16498, "close": 0.16526, "volume": 87824.0, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.16496, "high": 0.16757, "low": 0.1645, "close": 0.16676, "volume": 161996.0, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.16674, "high": 0.16735, "low": 0.16624, "close": 0.16689, "volume": 25709.0, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.16724, "high": 0.16861, "low": 0.16724, "close": 0.16841, "volume": 166486.0, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.16792, "high": 0.16874, "low": 0.16751, "close": 0.16751, "volume": 22589.0, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.16769, "high": 0.16985, "low": 0.1665, "close": 0.16985, "volume": 27448.0, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.16927, "high": 0.17028, "low": 0.1687, "close": 0.16991, "volume": 207096.0, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.16991, "high": 0.17076, "low": 0.169, "close": 0.169, "volume": 174020.0, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.16946, "high": 0.16946, "low": 0.16809, "close": 0.16836, "volume": 31400.0, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.1684, "high": 0.171, "low": 0.16738, "close": 0.16935, "volume": 136975.0, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.16898, "high": 0.17187, "low": 0.16886, "close": 0.17187, "volume": 69601.0, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.17194, "high": 0.1725, "low": 0.17025, "close": 0.17076, "volume": 106242.0, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.17076, "high": 0.17164, "low": 0.16994, "close": 0.17036, "volume": 43533.0, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.17076, "high": 0.17127, "low": 0.17052, "close": 0.17121, "volume": 3237.0, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.17105, "high": 0.17271, "low": 0.17105, "close": 0.17222, "volume": 42468.0, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.17215, "high": 0.17215, "low": 0.17076, "close": 0.1715, "volume": 2445.0, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.17178, "high": 0.1727, "low": 0.17178, "close": 0.17201, "volume": 14746.0, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.17178, "high": 0.17178, "low": 0.169, "close": 0.16974, "volume": 126612.0, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.17002, "high": 0.17178, "low": 0.16999, "close": 0.17178, "volume": 31508.0, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.1713, "high": 0.17344, "low": 0.17076, "close": 0.17224, "volume": 25617.0, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.17213, "high": 0.17241, "low": 0.17085, "close": 0.17115, "volume": 11649.0, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.17085, "high": 0.17178, "low": 0.16934, "close": 0.17076, "volume": 186517.0, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.17116, "high": 0.17197, "low": 0.16648, "close": 0.16701, "volume": 254468.0, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.16724, "high": 0.16757, "low": 0.16424, "close": 0.16609, "volume": 333542.0, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.16593, "high": 0.16828, "low": 0.16548, "close": 0.16607, "volume": 149502.0, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.16535, "high": 0.16674, "low": 0.16445, "close": 0.16526, "volume": 91613.0, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.16574, "high": 0.16666, "low": 0.16467, "close": 0.166, "volume": 28024.0, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.16621, "high": 0.16621, "low": 0.16165, "close": 0.16394, "volume": 134323.0, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.16331, "high": 0.16439, "low": 0.15904, "close": 0.15909, "volume": 332669.0, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.15946, "high": 0.16089, "low": 0.15675, "close": 0.15757, "volume": 221717.0, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.1576, "high": 0.1605, "low": 0.15663, "close": 0.16029, "volume": 685305.0, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.16026, "high": 0.16261, "low": 0.16026, "close": 0.1617, "volume": 638184.0, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.16137, "high": 0.16253, "low": 0.16112, "close": 0.16185, "volume": 14030.0, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.16193, "high": 0.16407, "low": 0.16142, "close": 0.16338, "volume": 46958.0, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.16335, "high": 0.16354, "low": 0.16031, "close": 0.16066, "volume": 66169.0, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.16089, "high": 0.16127, "low": 0.15699, "close": 0.16127, "volume": 201719.0, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.16127, "high": 0.16127, "low": 0.15804, "close": 0.15843, "volume": 284618.0, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.1584, "high": 0.16007, "low": 0.15771, "close": 0.15963, "volume": 30795.0, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.16029, "high": 0.16029, "low": 0.15939, "close": 0.16004, "volume": 13321.0, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.15966, "high": 0.15966, "low": 0.1552, "close": 0.1552, "volume": 27120.0, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.15569, "high": 0.15639, "low": 0.15428, "close": 0.1559, "volume": 432038.0, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.15611, "high": 0.15858, "low": 0.15611, "close": 0.15858, "volume": 41899.0, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.15804, "high": 0.15914, "low": 0.15804, "close": 0.15816, "volume": 17226.0, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.15898, "high": 0.16172, "low": 0.15898, "close": 0.16137, "volume": 21231.0, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.16178, "high": 0.16249, "low": 0.16087, "close": 0.16087, "volume": 36979.0, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.16137, "high": 0.1633, "low": 0.16137, "close": 0.16233, "volume": 43701.0, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.16246, "high": 0.16681, "low": 0.16171, "close": 0.16681, "volume": 669517.0, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.1667, "high": 0.16882, "low": 0.16526, "close": 0.16624, "volume": 135075.0, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.16682, "high": 0.16682, "low": 0.15848, "close": 0.15929, "volume": 239559.0, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.15911, "high": 0.1635, "low": 0.15898, "close": 0.16181, "volume": 62779.0, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.16137, "high": 0.16233, "low": 0.15987, "close": 0.16095, "volume": 12452.0, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.1609, "high": 0.16102, "low": 0.15948, "close": 0.15993, "volume": 20352.0, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.15993, "high": 0.16148, "low": 0.15924, "close": 0.16041, "volume": 16878.0, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.16069, "high": 0.16172, "low": 0.15999, "close": 0.16015, "volume": 37955.0, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.16001, "high": 0.16034, "low": 0.15671, "close": 0.15848, "volume": 103965.0, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.15851, "high": 0.15973, "low": 0.15693, "close": 0.15816, "volume": 27469.0, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.15757, "high": 0.15945, "low": 0.15757, "close": 0.15912, "volume": 263208.0, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.1598, "high": 0.16199, "low": 0.15972, "close": 0.161, "volume": 254652.0, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.16135, "high": 0.16151, "low": 0.16072, "close": 0.16095, "volume": 19566.0, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.16181, "high": 0.16343, "low": 0.16181, "close": 0.1619, "volume": 165032.0, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.1623, "high": 0.16285, "low": 0.16097, "close": 0.16097, "volume": 286772.0, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.16149, "high": 0.16149, "low": 0.16033, "close": 0.16068, "volume": 73710.0, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.16025, "high": 0.1623, "low": 0.15952, "close": 0.16179, "volume": 48283.0, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.16166, "high": 0.16249, "low": 0.16166, "close": 0.1624, "volume": 9175.0, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.16185, "high": 0.1627, "low": 0.16185, "close": 0.16216, "volume": 8465.0, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.16185, "high": 0.16185, "low": 0.16034, "close": 0.16052, "volume": 3838.0, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.16019, "high": 0.16041, "low": 0.1592, "close": 0.15933, "volume": 23923.0, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.15913, "high": 0.16006, "low": 0.15881, "close": 0.16006, "volume": 5845.0, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.16041, "high": 0.16041, "low": 0.15944, "close": 0.15944, "volume": 2065.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.15993, "high": 0.16034, "low": 0.15564, "close": 0.1567, "volume": 48428.0, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.1571, "high": 0.15813, "low": 0.15612, "close": 0.15651, "volume": 32547.0, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.15663, "high": 0.15848, "low": 0.15663, "close": 0.15729, "volume": 73647.0, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.157, "high": 0.15769, "low": 0.15559, "close": 0.1571, "volume": 48518.0, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.15701, "high": 0.15883, "low": 0.15694, "close": 0.15838, "volume": 38817.0, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.15804, "high": 0.15809, "low": 0.1571, "close": 0.15809, "volume": 4371.0, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.15793, "high": 0.15851, "low": 0.15657, "close": 0.15822, "volume": 7763.0, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.15832, "high": 0.16007, "low": 0.15832, "close": 0.16007, "volume": 13862.0, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.15948, "high": 0.15993, "low": 0.15914, "close": 0.15987, "volume": 9537.0, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.15945, "high": 0.15945, "low": 0.15861, "close": 0.15861, "volume": 1012.0, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.15856, "high": 0.15931, "low": 0.15848, "close": 0.15884, "volume": 20908.0, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.15851, "high": 0.15944, "low": 0.15769, "close": 0.15944, "volume": 20595.0, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.15945, "high": 0.15975, "low": 0.15752, "close": 0.15752, "volume": 18322.0, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.1575, "high": 0.15793, "low": 0.15572, "close": 0.15572, "volume": 66831.0, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.1557, "high": 0.15599, "low": 0.14822, "close": 0.14953, "volume": 922919.0, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.14988, "high": 0.15214, "low": 0.14932, "close": 0.15029, "volume": 49010.0, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.14995, "high": 0.15251, "low": 0.14987, "close": 0.15202, "volume": 17750.0, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.152, "high": 0.15258, "low": 0.15066, "close": 0.15066, "volume": 33150.0, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.15043, "high": 0.15247, "low": 0.15022, "close": 0.15202, "volume": 9352.0, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.15195, "high": 0.15205, "low": 0.15157, "close": 0.15157, "volume": 807.0, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.15202, "high": 0.15247, "low": 0.15157, "close": 0.15202, "volume": 4631.0, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.15222, "high": 0.15222, "low": 0.14996, "close": 0.14996, "volume": 23308.0, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.15046, "high": 0.15112, "low": 0.15046, "close": 0.15067, "volume": 7335.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.15022, "high": 0.15095, "low": 0.14793, "close": 0.14842, "volume": 411621.0, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.14886, "high": 0.15007, "low": 0.1488, "close": 0.1489, "volume": 24471.0, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.1489, "high": 0.1489, "low": 0.14633, "close": 0.14633, "volume": 92719.0, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.14622, "high": 0.14752, "low": 0.1443, "close": 0.14605, "volume": 358381.0, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.14579, "high": 0.14619, "low": 0.14247, "close": 0.14597, "volume": 363655.0, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.14619, "high": 0.14819, "low": 0.14575, "close": 0.14575, "volume": 128570.0, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.14619, "high": 0.14747, "low": 0.14619, "close": 0.14647, "volume": 6889.0, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.14708, "high": 0.14711, "low": 0.14407, "close": 0.14432, "volume": 37680.0, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.14418, "high": 0.1489, "low": 0.14418, "close": 0.1489, "volume": 84656.0, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.1489, "high": 0.15041, "low": 0.14827, "close": 0.15016, "volume": 55010.0, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.15043, "high": 0.15375, "low": 0.15043, "close": 0.15124, "volume": 217464.0, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.15147, "high": 0.15208, "low": 0.15043, "close": 0.15157, "volume": 5160.0, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.15112, "high": 0.15202, "low": 0.15022, "close": 0.15152, "volume": 16129.0, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.15112, "high": 0.15134, "low": 0.14825, "close": 0.14916, "volume": 79477.0, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.14977, "high": 0.1527, "low": 0.14959, "close": 0.15179, "volume": 67706.0, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.15179, "high": 0.1532, "low": 0.15157, "close": 0.1532, "volume": 127704.0, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.1532, "high": 0.15404, "low": 0.1516, "close": 0.1516, "volume": 111663.0, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.15198, "high": 0.15286, "low": 0.15157, "close": 0.15181, "volume": 16547.0, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.15158, "high": 0.15164, "low": 0.14953, "close": 0.14953, "volume": 88510.0, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.14978, "high": 0.15246, "low": 0.14978, "close": 0.15246, "volume": 64845.0, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.15242, "high": 0.15258, "low": 0.15112, "close": 0.15156, "volume": 13712.0, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.15078, "high": 0.15128, "low": 0.14976, "close": 0.15022, "volume": 11599.0, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.15063, "high": 0.15174, "low": 0.15062, "close": 0.15139, "volume": 24588.0, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.15202, "high": 0.15769, "low": 0.15202, "close": 0.15559, "volume": 193142.0, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.15616, "high": 0.15809, "low": 0.15537, "close": 0.15655, "volume": 175721.0, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.1571, "high": 0.15952, "low": 0.15655, "close": 0.1571, "volume": 40556.0, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.15757, "high": 0.15884, "low": 0.15618, "close": 0.15618, "volume": 30187.0, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.15616, "high": 0.15848, "low": 0.15447, "close": 0.15523, "volume": 210906.0, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.15555, "high": 0.15846, "low": 0.15523, "close": 0.15839, "volume": 111136.0, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.158, "high": 0.16021, "low": 0.15486, "close": 0.15523, "volume": 189502.0, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.15477, "high": 0.15951, "low": 0.15456, "close": 0.15713, "volume": 209455.0, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.15713, "high": 0.15781, "low": 0.15544, "close": 0.15654, "volume": 120581.0, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.15664, "high": 0.1598, "low": 0.15664, "close": 0.15945, "volume": 264672.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.15953, "high": 0.16004, "low": 0.15693, "close": 0.15699, "volume": 173263.0, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.15736, "high": 0.15853, "low": 0.15186, "close": 0.15186, "volume": 208654.0, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.15247, "high": 0.15904, "low": 0.15247, "close": 0.15804, "volume": 85119.0, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.15795, "high": 0.15851, "low": 0.15663, "close": 0.15851, "volume": 67306.0, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.15857, "high": 0.16635, "low": 0.15857, "close": 0.16462, "volume": 502444.0, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.1645, "high": 0.1645, "low": 0.16019, "close": 0.16277, "volume": 67198.0, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.1626, "high": 0.16312, "low": 0.16125, "close": 0.16125, "volume": 35901.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.16185, "high": 0.16296, "low": 0.16105, "close": 0.16218, "volume": 102940.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.16218, "high": 0.1635, "low": 0.16177, "close": 0.16214, "volume": 68354.0, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.16233, "high": 0.16518, "low": 0.16215, "close": 0.16518, "volume": 64579.0, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.16518, "high": 0.16929, "low": 0.16479, "close": 0.16924, "volume": 308322.0, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.16923, "high": 0.16923, "low": 0.16665, "close": 0.16751, "volume": 206193.0, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.16824, "high": 0.16906, "low": 0.16733, "close": 0.16824, "volume": 3820.0, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.16831, "high": 0.16985, "low": 0.16745, "close": 0.16824, "volume": 61406.0, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.16789, "high": 0.16892, "low": 0.16599, "close": 0.16892, "volume": 39686.0, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.16896, "high": 0.17212, "low": 0.16896, "close": 0.17148, "volume": 136153.0, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.17125, "high": 0.17212, "low": 0.16924, "close": 0.16974, "volume": 188106.0, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.16943, "high": 0.17108, "low": 0.16886, "close": 0.17104, "volume": 154210.0, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.17098, "high": 0.17883, "low": 0.17049, "close": 0.17713, "volume": 576688.0, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.17643, "high": 0.17652, "low": 0.17316, "close": 0.17444, "volume": 316409.0, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.17487, "high": 0.17736, "low": 0.17435, "close": 0.17713, "volume": 217100.0, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.17714, "high": 0.17746, "low": 0.17519, "close": 0.17608, "volume": 41747.0, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.17591, "high": 0.17703, "low": 0.17351, "close": 0.17555, "volume": 117774.0, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.17619, "high": 0.17643, "low": 0.16575, "close": 0.16824, "volume": 632026.0, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.16774, "high": 0.17, "low": 0.16567, "close": 0.16954, "volume": 479549.0, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.1689, "high": 0.16974, "low": 0.16689, "close": 0.16738, "volume": 157914.0, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.1676, "high": 0.17039, "low": 0.16545, "close": 0.17039, "volume": 643631.0, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.17039, "high": 0.17281, "low": 0.16958, "close": 0.17039, "volume": 628810.0, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.16987, "high": 0.18464, "low": 0.16913, "close": 0.18405, "volume": 2361464.0, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.18405, "high": 0.18673, "low": 0.17861, "close": 0.18064, "volume": 743871.0, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.18064, "high": 0.2, "low": 0.17925, "close": 0.19999, "volume": 2406285.0, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.1997, "high": 0.21321, "low": 0.199, "close": 0.21131, "volume": 4401460.0, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.211, "high": 0.212, "low": 0.20278, "close": 0.20543, "volume": 2191587.0, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.20571, "high": 0.20752, "low": 0.19792, "close": 0.20655, "volume": 3251421.0, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.20693, "high": 0.21088, "low": 0.20316, "close": 0.20371, "volume": 1475751.0, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.2031, "high": 0.20835, "low": 0.19689, "close": 0.19925, "volume": 1008525.0, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.19936, "high": 0.2003, "low": 0.18628, "close": 0.19464, "volume": 1272958.0, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.19455, "high": 0.19956, "low": 0.19455, "close": 0.1977, "volume": 307004.0, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.19803, "high": 0.20269, "low": 0.19589, "close": 0.20269, "volume": 680753.0, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.20268, "high": 0.20399, "low": 0.20075, "close": 0.20217, "volume": 357018.0, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.20217, "high": 0.20471, "low": 0.19686, "close": 0.19797, "volume": 319381.0, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.19862, "high": 0.19992, "low": 0.19635, "close": 0.19962, "volume": 143356.0, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.19969, "high": 0.20001, "low": 0.19159, "close": 0.19166, "volume": 216875.0, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.19211, "high": 0.19527, "low": 0.18935, "close": 0.19234, "volume": 1338163.0, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.19184, "high": 0.19334, "low": 0.1872, "close": 0.19334, "volume": 216401.0, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.19341, "high": 0.19341, "low": 0.18891, "close": 0.19113, "volume": 125872.0, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.19134, "high": 0.19569, "low": 0.19134, "close": 0.19441, "volume": 1042520.0, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.19455, "high": 0.19575, "low": 0.1925, "close": 0.19525, "volume": 146420.0, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.19574, "high": 0.1982, "low": 0.19348, "close": 0.19604, "volume": 168237.0, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.1948, "high": 0.19872, "low": 0.1948, "close": 0.19872, "volume": 232437.0, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.1987, "high": 0.19983, "low": 0.19701, "close": 0.19947, "volume": 202444.0, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.19921, "high": 0.1998, "low": 0.19596, "close": 0.19745, "volume": 119865.0, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.19648, "high": 0.19737, "low": 0.19304, "close": 0.19548, "volume": 210504.0, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.19528, "high": 0.20346, "low": 0.19528, "close": 0.19906, "volume": 413890.0, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.19925, "high": 0.2015, "low": 0.19805, "close": 0.19984, "volume": 327749.0, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.19951, "high": 0.19951, "low": 0.19511, "close": 0.19586, "volume": 114025.0, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.19608, "high": 0.19673, "low": 0.19219, "close": 0.19304, "volume": 258378.0, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.19378, "high": 0.19488, "low": 0.19227, "close": 0.19341, "volume": 56021.0, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.19327, "high": 0.19327, "low": 0.18879, "close": 0.1906, "volume": 217059.0, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.1909, "high": 0.19267, "low": 0.1909, "close": 0.19171, "volume": 15621.0, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.1912, "high": 0.19384, "low": 0.1912, "close": 0.1937, "volume": 33847.0, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.19284, "high": 0.19284, "low": 0.19136, "close": 0.19222, "volume": 71418.0, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.19128, "high": 0.19199, "low": 0.19027, "close": 0.19198, "volume": 65259.0, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.19227, "high": 0.19284, "low": 0.19088, "close": 0.19088, "volume": 25464.0, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.19064, "high": 0.19284, "low": 0.19049, "close": 0.19066, "volume": 47188.0, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.19042, "high": 0.19122, "low": 0.18667, "close": 0.18767, "volume": 294352.0, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.18676, "high": 0.1894, "low": 0.18648, "close": 0.1894, "volume": 425291.0, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.18945, "high": 0.19398, "low": 0.18945, "close": 0.19398, "volume": 99577.0, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.19398, "high": 0.195, "low": 0.19204, "close": 0.19398, "volume": 321857.0, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.19424, "high": 0.19511, "low": 0.19316, "close": 0.1949, "volume": 136234.0, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.19398, "high": 0.19722, "low": 0.19201, "close": 0.19465, "volume": 141592.0, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.1947, "high": 0.1947, "low": 0.19059, "close": 0.19344, "volume": 337075.0, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.19346, "high": 0.19376, "low": 0.19167, "close": 0.19275, "volume": 64182.0, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.19227, "high": 0.19536, "low": 0.19171, "close": 0.19288, "volume": 248236.0, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.19306, "high": 0.19357, "low": 0.19008, "close": 0.19061, "volume": 117389.0, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.19166, "high": 0.19333, "low": 0.19, "close": 0.19286, "volume": 347316.0, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.19274, "high": 0.19801, "low": 0.19274, "close": 0.19477, "volume": 941758.0, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.19434, "high": 0.19537, "low": 0.19227, "close": 0.1934, "volume": 20558.0, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.1934, "high": 0.19363, "low": 0.19118, "close": 0.19118, "volume": 37091.0, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.19116, "high": 0.19455, "low": 0.191, "close": 0.19455, "volume": 37008.0, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.19433, "high": 0.19538, "low": 0.1938, "close": 0.19456, "volume": 30212.0, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.19523, "high": 0.19905, "low": 0.19523, "close": 0.19905, "volume": 189985.0, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.19905, "high": 0.20118, "low": 0.19727, "close": 0.20085, "volume": 176176.0, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.20085, "high": 0.20182, "low": 0.19873, "close": 0.19921, "volume": 39013.0, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.19892, "high": 0.19892, "low": 0.19675, "close": 0.19718, "volume": 39114.0, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.19687, "high": 0.19862, "low": 0.19677, "close": 0.19687, "volume": 79737.0, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.19687, "high": 0.19766, "low": 0.19534, "close": 0.19766, "volume": 118656.0, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.19713, "high": 0.1986, "low": 0.19651, "close": 0.19651, "volume": 80297.0, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.19695, "high": 0.19923, "low": 0.19687, "close": 0.199, "volume": 50320.0, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.19892, "high": 0.19962, "low": 0.18995, "close": 0.19962, "volume": 556259.0, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.19962, "high": 0.1998, "low": 0.19484, "close": 0.195, "volume": 235245.0, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.19612, "high": 0.19801, "low": 0.19345, "close": 0.19713, "volume": 52726.0, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.19687, "high": 0.19818, "low": 0.19245, "close": 0.19284, "volume": 72055.0, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.19341, "high": 0.19422, "low": 0.19088, "close": 0.19321, "volume": 299967.0, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.19341, "high": 0.197, "low": 0.19267, "close": 0.19657, "volume": 42428.0, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.19664, "high": 0.19766, "low": 0.195, "close": 0.19719, "volume": 294330.0, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.19687, "high": 0.19719, "low": 0.19518, "close": 0.19622, "volume": 229893.0, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.19657, "high": 0.20169, "low": 0.19657, "close": 0.20169, "volume": 212062.0, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.2017, "high": 0.20652, "low": 0.201, "close": 0.20432, "volume": 1606055.0, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.20432, "high": 0.20432, "low": 0.20033, "close": 0.20205, "volume": 161211.0, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.20157, "high": 0.20433, "low": 0.20148, "close": 0.20209, "volume": 308987.0, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.20189, "high": 0.20231, "low": 0.19862, "close": 0.19897, "volume": 174730.0, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.1986, "high": 0.19943, "low": 0.19759, "close": 0.19922, "volume": 153698.0, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.199, "high": 0.19943, "low": 0.19835, "close": 0.19943, "volume": 129347.0, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.19943, "high": 0.19943, "low": 0.19858, "close": 0.19943, "volume": 218839.0, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.19948, "high": 0.20265, "low": 0.19948, "close": 0.20201, "volume": 302041.0, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.20223, "high": 0.20544, "low": 0.20223, "close": 0.20429, "volume": 294882.0, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.20429, "high": 0.20903, "low": 0.20337, "close": 0.20878, "volume": 143388.0, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.20879, "high": 0.212, "low": 0.20761, "close": 0.20961, "volume": 1641224.0, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.20961, "high": 0.2115, "low": 0.20961, "close": 0.21131, "volume": 76265.0, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.21069, "high": 0.21071, "low": 0.2079, "close": 0.20895, "volume": 141001.0, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.20822, "high": 0.21007, "low": 0.20724, "close": 0.20818, "volume": 119768.0, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.20783, "high": 0.20783, "low": 0.2041, "close": 0.20457, "volume": 152842.0, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.20517, "high": 0.20677, "low": 0.205, "close": 0.20658, "volume": 50658.0, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.20594, "high": 0.20669, "low": 0.20314, "close": 0.20494, "volume": 177440.0, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.20431, "high": 0.20584, "low": 0.20349, "close": 0.20555, "volume": 106314.0, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.20578, "high": 0.20664, "low": 0.20364, "close": 0.20517, "volume": 104950.0, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.20515, "high": 0.20716, "low": 0.20134, "close": 0.20679, "volume": 347658.0, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.20679, "high": 0.21027, "low": 0.20679, "close": 0.21008, "volume": 104359.0, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.21014, "high": 0.2109, "low": 0.20761, "close": 0.2081, "volume": 79055.0, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.20807, "high": 0.21051, "low": 0.20794, "close": 0.20974, "volume": 126958.0, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.20953, "high": 0.21594, "low": 0.20948, "close": 0.21435, "volume": 1141245.0, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.21419, "high": 0.21652, "low": 0.21335, "close": 0.21411, "volume": 559692.0, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.21439, "high": 0.2198, "low": 0.21439, "close": 0.21921, "volume": 314047.0, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.21911, "high": 0.22723, "low": 0.21676, "close": 0.22699, "volume": 2023352.0, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.22609, "high": 0.22785, "low": 0.22282, "close": 0.22411, "volume": 727665.0, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.2244, "high": 0.22794, "low": 0.22345, "close": 0.22345, "volume": 405489.0, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.22411, "high": 0.229, "low": 0.2239, "close": 0.22882, "volume": 250345.0, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.22882, "high": 0.23218, "low": 0.22567, "close": 0.23218, "volume": 1068203.0, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.23157, "high": 0.23204, "low": 0.22508, "close": 0.22689, "volume": 900406.0, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.22676, "high": 0.22742, "low": 0.22462, "close": 0.22675, "volume": 142478.0, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.22723, "high": 0.22776, "low": 0.22592, "close": 0.22664, "volume": 91198.0, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.227, "high": 0.22967, "low": 0.22646, "close": 0.22892, "volume": 133983.0, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.2288, "high": 0.23659, "low": 0.22831, "close": 0.2335, "volume": 567764.0, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.23362, "high": 0.23978, "low": 0.2335, "close": 0.23976, "volume": 350380.0, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.23987, "high": 0.24316, "low": 0.23698, "close": 0.24248, "volume": 860919.0, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.24248, "high": 0.24804, "low": 0.23931, "close": 0.24571, "volume": 503643.0, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.24577, "high": 0.24838, "low": 0.24373, "close": 0.24684, "volume": 468630.0, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.24616, "high": 0.24923, "low": 0.23799, "close": 0.24074, "volume": 944386.0, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.24047, "high": 0.24742, "low": 0.2394, "close": 0.24727, "volume": 251139.0, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.24743, "high": 0.26981, "low": 0.24465, "close": 0.26388, "volume": 4269960.0, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.26347, "high": 0.27692, "low": 0.26096, "close": 0.27333, "volume": 2278613.0, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.27327, "high": 0.294, "low": 0.26974, "close": 0.27693, "volume": 3054958.0, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.277, "high": 0.28594, "low": 0.26482, "close": 0.26941, "volume": 1779768.0, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.26909, "high": 0.27191, "low": 0.258, "close": 0.258, "volume": 852585.0, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.25925, "high": 0.27179, "low": 0.24788, "close": 0.27122, "volume": 1454650.0, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.27028, "high": 0.28687, "low": 0.26817, "close": 0.27707, "volume": 2169491.0, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.27827, "high": 0.27908, "low": 0.27125, "close": 0.27793, "volume": 645530.0, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.27799, "high": 0.29738, "low": 0.27484, "close": 0.29, "volume": 1537325.0, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.289, "high": 0.3, "low": 0.28557, "close": 0.29293, "volume": 1404258.0, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.29264, "high": 0.3, "low": 0.28, "close": 0.29465, "volume": 1111773.0, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.2947, "high": 0.29482, "low": 0.28593, "close": 0.29331, "volume": 375395.0, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.29391, "high": 0.29697, "low": 0.29006, "close": 0.295, "volume": 320112.0, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.29629, "high": 0.29629, "low": 0.27257, "close": 0.27753, "volume": 961669.0, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.27776, "high": 0.28394, "low": 0.27632, "close": 0.27827, "volume": 650842.0, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.27908, "high": 0.28258, "low": 0.27528, "close": 0.28192, "volume": 187809.0, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.28206, "high": 0.285, "low": 0.28087, "close": 0.28087, "volume": 202359.0, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.28071, "high": 0.28258, "low": 0.27617, "close": 0.2818, "volume": 190529.0, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.28145, "high": 0.29259, "low": 0.28145, "close": 0.28737, "volume": 223033.0, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.28773, "high": 0.29551, "low": 0.28638, "close": 0.29269, "volume": 326847.0, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.29345, "high": 0.29616, "low": 0.28424, "close": 0.28943, "volume": 311828.0, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.2897, "high": 0.29093, "low": 0.28306, "close": 0.28608, "volume": 460912.0, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.28642, "high": 0.29143, "low": 0.28406, "close": 0.29093, "volume": 506908.0, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.28984, "high": 0.31283, "low": 0.28954, "close": 0.31022, "volume": 3262543.0, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.30964, "high": 0.32811, "low": 0.30957, "close": 0.32495, "volume": 2476834.0, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.32378, "high": 0.32831, "low": 0.31993, "close": 0.32043, "volume": 1127241.0, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.32044, "high": 0.32413, "low": 0.31181, "close": 0.32363, "volume": 1257109.0, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.32363, "high": 0.32698, "low": 0.31655, "close": 0.31842, "volume": 1184053.0, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.31799, "high": 0.33141, "low": 0.31788, "close": 0.32122, "volume": 776048.0, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.32105, "high": 0.333, "low": 0.31827, "close": 0.33126, "volume": 2473947.0, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.33046, "high": 0.33249, "low": 0.30069, "close": 0.32765, "volume": 1887712.0, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.32761, "high": 0.35, "low": 0.32761, "close": 0.35, "volume": 2116591.0, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.35, "high": 0.36, "low": 0.3275, "close": 0.35999, "volume": 2872676.0, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.36, "high": 0.36487, "low": 0.35335, "close": 0.35555, "volume": 2212799.0, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.35551, "high": 0.36, "low": 0.34332, "close": 0.35305, "volume": 1346849.0, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.35343, "high": 0.36456, "low": 0.34883, "close": 0.36434, "volume": 1071819.0, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.3634, "high": 0.3999, "low": 0.35999, "close": 0.39286, "volume": 3865122.0, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.39286, "high": 0.42298, "low": 0.38448, "close": 0.39856, "volume": 4668716.0, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.39849, "high": 0.41329, "low": 0.39233, "close": 0.40515, "volume": 1531187.0, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.40668, "high": 0.41855, "low": 0.40086, "close": 0.41062, "volume": 1358600.0, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.41258, "high": 0.434, "low": 0.40575, "close": 0.43339, "volume": 1518171.0, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.43315, "high": 0.43716, "low": 0.4011, "close": 0.40346, "volume": 992912.0, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.40318, "high": 0.41547, "low": 0.34755, "close": 0.38492, "volume": 2503116.0, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.38389, "high": 0.40255, "low": 0.37577, "close": 0.39627, "volume": 1283573.0, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.39528, "high": 0.40408, "low": 0.36189, "close": 0.37057, "volume": 1888432.0, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.37082, "high": 0.375, "low": 0.34, "close": 0.36528, "volume": 2346559.0, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.3634, "high": 0.38383, "low": 0.34682, "close": 0.38366, "volume": 2078904.0, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.38263, "high": 0.38887, "low": 0.36481, "close": 0.37223, "volume": 1261018.0, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.37231, "high": 0.37297, "low": 0.35006, "close": 0.36339, "volume": 1289313.0, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.36338, "high": 0.3875, "low": 0.3613, "close": 0.37273, "volume": 1150776.0, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.37273, "high": 0.39703, "low": 0.37122, "close": 0.39627, "volume": 1183215.0, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.39619, "high": 0.39619, "low": 0.38054, "close": 0.382, "volume": 877200.0, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.382, "high": 0.387, "low": 0.37606, "close": 0.37844, "volume": 613653.0, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.37793, "high": 0.38034, "low": 0.36778, "close": 0.37733, "volume": 630840.0, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.37839, "high": 0.39848, "low": 0.37356, "close": 0.3958, "volume": 753256.0, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.39399, "high": 0.39399, "low": 0.3793, "close": 0.37947, "volume": 759101.0, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.37936, "high": 0.41615, "low": 0.3682, "close": 0.40431, "volume": 2013349.0, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.40258, "high": 0.41171, "low": 0.37627, "close": 0.38611, "volume": 1561549.0, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.38643, "high": 0.39561, "low": 0.37432, "close": 0.38703, "volume": 1006577.0, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.38703, "high": 0.39513, "low": 0.37, "close": 0.37175, "volume": 1300867.0, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.37142, "high": 0.38389, "low": 0.35219, "close": 0.36761, "volume": 1480696.0, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.36724, "high": 0.36974, "low": 0.35818, "close": 0.36249, "volume": 754014.0, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.3625, "high": 0.36971, "low": 0.35677, "close": 0.36265, "volume": 957098.0, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.36414, "high": 0.3799, "low": 0.36414, "close": 0.37636, "volume": 443127.0, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.37621, "high": 0.38364, "low": 0.37348, "close": 0.37715, "volume": 1019584.0, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.37656, "high": 0.38128, "low": 0.36871, "close": 0.37547, "volume": 201157.0, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.37621, "high": 0.3906, "low": 0.3742, "close": 0.3882, "volume": 389652.0, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.38724, "high": 0.39355, "low": 0.38336, "close": 0.38837, "volume": 434637.0, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.38884, "high": 0.39075, "low": 0.37957, "close": 0.38723, "volume": 353318.0, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.38834, "high": 0.40785, "low": 0.38455, "close": 0.39783, "volume": 1357458.0, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.397, "high": 0.43, "low": 0.39074, "close": 0.42254, "volume": 2922112.0, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.42255, "high": 0.42362, "low": 0.40802, "close": 0.4215, "volume": 1953882.0, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.41977, "high": 0.42611, "low": 0.4074, "close": 0.41258, "volume": 1284313.0, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.41099, "high": 0.41736, "low": 0.40176, "close": 0.40319, "volume": 446567.0, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.40551, "high": 0.40738, "low": 0.39345, "close": 0.4043, "volume": 1300852.0, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.40227, "high": 0.40311, "low": 0.38138, "close": 0.38523, "volume": 1047015.0, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.38723, "high": 0.39337, "low": 0.37794, "close": 0.38835, "volume": 643549.0, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.38835, "high": 0.38999, "low": 0.3725, "close": 0.38275, "volume": 847371.0, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.3807, "high": 0.39259, "low": 0.38036, "close": 0.38952, "volume": 174616.0, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.38947, "high": 0.40445, "low": 0.38588, "close": 0.40029, "volume": 754390.0, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.40033, "high": 0.40038, "low": 0.38862, "close": 0.3906, "volume": 393240.0, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.3906, "high": 0.39522, "low": 0.38784, "close": 0.39268, "volume": 159182.0, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.39268, "high": 0.39417, "low": 0.38262, "close": 0.38837, "volume": 440517.0, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.38793, "high": 0.38851, "low": 0.37972, "close": 0.38602, "volume": 612177.0, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.38682, "high": 0.39332, "low": 0.38418, "close": 0.39195, "volume": 263793.0, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.39199, "high": 0.39499, "low": 0.3911, "close": 0.39446, "volume": 332254.0, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.39379, "high": 0.40122, "low": 0.38884, "close": 0.38884, "volume": 232464.0, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.38884, "high": 0.39945, "low": 0.38509, "close": 0.39767, "volume": 137489.0, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.39741, "high": 0.4041, "low": 0.39651, "close": 0.40086, "volume": 214384.0, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.40201, "high": 0.40806, "low": 0.3968, "close": 0.40134, "volume": 631430.0, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.40068, "high": 0.40553, "low": 0.39768, "close": 0.40318, "volume": 259357.0, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.40371, "high": 0.40716, "low": 0.38947, "close": 0.39627, "volume": 209041.0, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.39561, "high": 0.39561, "low": 0.38953, "close": 0.39399, "volume": 101178.0, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.39406, "high": 0.4077, "low": 0.39291, "close": 0.40574, "volume": 343910.0, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.40612, "high": 0.41643, "low": 0.38821, "close": 0.38821, "volume": 1635424.0, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.3883, "high": 0.39449, "low": 0.37962, "close": 0.38428, "volume": 1342776.0, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.3832, "high": 0.39971, "low": 0.3807, "close": 0.39953, "volume": 669090.0, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.39947, "high": 0.3995, "low": 0.39157, "close": 0.39468, "volume": 350413.0, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.39513, "high": 0.39789, "low": 0.39065, "close": 0.39227, "volume": 141211.0, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.39379, "high": 0.39747, "low": 0.3911, "close": 0.39525, "volume": 203027.0, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.39399, "high": 0.394, "low": 0.38468, "close": 0.38605, "volume": 571313.0, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.38603, "high": 0.39086, "low": 0.38336, "close": 0.38661, "volume": 274670.0, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.38697, "high": 0.38775, "low": 0.37214, "close": 0.37214, "volume": 1363127.0, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.372, "high": 0.37363, "low": 0.35, "close": 0.36278, "volume": 1531335.0, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.36288, "high": 0.37638, "low": 0.36195, "close": 0.36959, "volume": 645752.0, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.36879, "high": 0.37231, "low": 0.36288, "close": 0.37088, "volume": 163836.0, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.3717, "high": 0.37623, "low": 0.36498, "close": 0.3736, "volume": 440479.0, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.37396, "high": 0.37412, "low": 0.3685, "close": 0.37069, "volume": 260086.0, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.37049, "high": 0.37144, "low": 0.35249, "close": 0.35806, "volume": 924824.0, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.35806, "high": 0.36564, "low": 0.35499, "close": 0.36564, "volume": 376865.0, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.36563, "high": 0.37165, "low": 0.36498, "close": 0.37054, "volume": 187818.0, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.37056, "high": 0.37097, "low": 0.3655, "close": 0.36604, "volume": 51275.0, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.36618, "high": 0.37082, "low": 0.3618, "close": 0.37065, "volume": 144885.0, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.36998, "high": 0.37638, "low": 0.36998, "close": 0.374, "volume": 135310.0, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.37405, "high": 0.37405, "low": 0.36654, "close": 0.36872, "volume": 151509.0, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.36868, "high": 0.37363, "low": 0.3684, "close": 0.37363, "volume": 313583.0, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.3733, "high": 0.38, "low": 0.37013, "close": 0.37138, "volume": 819740.0, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.37138, "high": 0.37138, "low": 0.36783, "close": 0.37082, "volume": 796043.0, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.37082, "high": 0.37082, "low": 0.36024, "close": 0.3618, "volume": 955221.0, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.36166, "high": 0.36166, "low": 0.35, "close": 0.35703, "volume": 1225362.0, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.3563, "high": 0.3644, "low": 0.3551, "close": 0.36, "volume": 864178.0, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.36, "high": 0.36322, "low": 0.35708, "close": 0.35766, "volume": 479303.0, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.3576, "high": 0.36321, "low": 0.35486, "close": 0.36227, "volume": 523624.0, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.36261, "high": 0.37346, "low": 0.36118, "close": 0.36984, "volume": 449825.0, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.37031, "high": 0.3798, "low": 0.36905, "close": 0.3767, "volume": 427138.0, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.3767, "high": 0.37774, "low": 0.37, "close": 0.37727, "volume": 550080.0, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.377, "high": 0.38491, "low": 0.37473, "close": 0.37798, "volume": 603214.0, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.37765, "high": 0.38196, "low": 0.376, "close": 0.38112, "volume": 461763.0, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.38149, "high": 0.38197, "low": 0.37261, "close": 0.37576, "volume": 424865.0, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.37597, "high": 0.38019, "low": 0.37549, "close": 0.37784, "volume": 375232.0, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.37781, "high": 0.38363, "low": 0.37723, "close": 0.37912, "volume": 253143.0, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.37881, "high": 0.3824, "low": 0.37727, "close": 0.37948, "volume": 269670.0, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.37889, "high": 0.37999, "low": 0.37473, "close": 0.37488, "volume": 605671.0, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.37551, "high": 0.37959, "low": 0.37473, "close": 0.37839, "volume": 126005.0, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.37733, "high": 0.39157, "low": 0.376, "close": 0.38011, "volume": 581026.0, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.37948, "high": 0.38154, "low": 0.37727, "close": 0.37929, "volume": 573368.0, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.37896, "high": 0.38036, "low": 0.37684, "close": 0.37773, "volume": 85309.0, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.37704, "high": 0.38058, "low": 0.37258, "close": 0.37258, "volume": 110215.0, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.37242, "high": 0.37983, "low": 0.37148, "close": 0.376, "volume": 168277.0, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.376, "high": 0.37716, "low": 0.37196, "close": 0.37645, "volume": 45318.0, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.37549, "high": 0.37726, "low": 0.36807, "close": 0.37332, "volume": 192914.0, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.37467, "high": 0.37704, "low": 0.36827, "close": 0.36858, "volume": 148952.0, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.36869, "high": 0.37126, "low": 0.36649, "close": 0.36742, "volume": 567873.0, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.36742, "high": 0.36776, "low": 0.36166, "close": 0.36599, "volume": 278485.0, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.36583, "high": 0.36966, "low": 0.36319, "close": 0.36763, "volume": 350974.0, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.36656, "high": 0.37475, "low": 0.36621, "close": 0.37267, "volume": 288274.0, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.37189, "high": 0.37405, "low": 0.3716, "close": 0.37295, "volume": 155540.0, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.37242, "high": 0.3748, "low": 0.37037, "close": 0.37189, "volume": 133003.0, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.37237, "high": 0.37321, "low": 0.36533, "close": 0.3665, "volume": 247348.0, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.36656, "high": 0.36919, "low": 0.3654, "close": 0.36919, "volume": 101053.0, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.36919, "high": 0.37055, "low": 0.3634, "close": 0.3634, "volume": 282229.0, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.36371, "high": 0.3649, "low": 0.36024, "close": 0.36305, "volume": 345902.0, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.3641, "high": 0.36986, "low": 0.36237, "close": 0.36789, "volume": 300531.0, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.36762, "high": 0.36985, "low": 0.35518, "close": 0.35783, "volume": 868137.0, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.35861, "high": 0.35861, "low": 0.34001, "close": 0.35006, "volume": 1907741.0, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.35006, "high": 0.3513, "low": 0.34566, "close": 0.35007, "volume": 827433.0, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.3513, "high": 0.35772, "low": 0.34732, "close": 0.35464, "volume": 268244.0, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.3536, "high": 0.35715, "low": 0.3493, "close": 0.34967, "volume": 257584.0, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.35005, "high": 0.35734, "low": 0.3493, "close": 0.35586, "volume": 204912.0, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.35563, "high": 0.35965, "low": 0.35492, "close": 0.35834, "volume": 86409.0, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.35836, "high": 0.36759, "low": 0.35781, "close": 0.36596, "volume": 332009.0, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.36668, "high": 0.37517, "low": 0.36466, "close": 0.36709, "volume": 690772.0, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.36737, "high": 0.36871, "low": 0.36295, "close": 0.36429, "volume": 121308.0, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.36354, "high": 0.36407, "low": 0.358, "close": 0.36037, "volume": 234346.0, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.36155, "high": 0.37063, "low": 0.36107, "close": 0.36832, "volume": 342589.0, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.36781, "high": 0.36829, "low": 0.36107, "close": 0.3616, "volume": 104587.0, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.36347, "high": 0.36425, "low": 0.3577, "close": 0.36143, "volume": 223141.0, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.36137, "high": 0.3655, "low": 0.35834, "close": 0.36372, "volume": 137563.0, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.36445, "high": 0.36762, "low": 0.36062, "close": 0.36762, "volume": 196547.0, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.36663, "high": 0.37, "low": 0.36445, "close": 0.36722, "volume": 327394.0, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.36748, "high": 0.36748, "low": 0.35892, "close": 0.35892, "volume": 138784.0, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.35936, "high": 0.36062, "low": 0.35474, "close": 0.35953, "volume": 210335.0, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.35946, "high": 0.36507, "low": 0.35802, "close": 0.36114, "volume": 221360.0, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.3602, "high": 0.36364, "low": 0.35587, "close": 0.35696, "volume": 118221.0, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.35525, "high": 0.36236, "low": 0.35128, "close": 0.36092, "volume": 332617.0, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.36021, "high": 0.36747, "low": 0.35799, "close": 0.36698, "volume": 178082.0, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.3655, "high": 0.36651, "low": 0.3613, "close": 0.3623, "volume": 142696.0, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.3627, "high": 0.37128, "low": 0.3627, "close": 0.36922, "volume": 578172.0, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.37082, "high": 0.37554, "low": 0.36744, "close": 0.37211, "volume": 549787.0, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.37211, "high": 0.37292, "low": 0.36762, "close": 0.372, "volume": 105885.0, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.37204, "high": 0.37486, "low": 0.36974, "close": 0.37209, "volume": 336420.0, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.37213, "high": 0.37493, "low": 0.36849, "close": 0.36966, "volume": 221539.0, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.36966, "high": 0.37911, "low": 0.36868, "close": 0.37906, "volume": 547187.0, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.37913, "high": 0.38047, "low": 0.373, "close": 0.37524, "volume": 413532.0, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.3745, "high": 0.37948, "low": 0.37348, "close": 0.37497, "volume": 297206.0, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.37489, "high": 0.37594, "low": 0.37043, "close": 0.37224, "volume": 238376.0, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.37089, "high": 0.37377, "low": 0.37089, "close": 0.37265, "volume": 30682.0, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.37134, "high": 0.37134, "low": 0.36155, "close": 0.3625, "volume": 269485.0, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.36248, "high": 0.36656, "low": 0.36086, "close": 0.36364, "volume": 150041.0, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.36479, "high": 0.36512, "low": 0.35774, "close": 0.35919, "volume": 317913.0, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.35885, "high": 0.36641, "low": 0.35874, "close": 0.36275, "volume": 179373.0, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.36339, "high": 0.37901, "low": 0.36194, "close": 0.37737, "volume": 462393.0, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.37775, "high": 0.37998, "low": 0.36719, "close": 0.37178, "volume": 396585.0, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.37085, "high": 0.375, "low": 0.36928, "close": 0.37415, "volume": 248929.0, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.37343, "high": 0.37515, "low": 0.3693, "close": 0.37082, "volume": 166980.0, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.37014, "high": 0.37135, "low": 0.36288, "close": 0.36743, "volume": 180269.0, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.36694, "high": 0.37968, "low": 0.36616, "close": 0.37254, "volume": 707009.0, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.37234, "high": 0.37775, "low": 0.37189, "close": 0.37345, "volume": 170486.0, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.37378, "high": 0.3764, "low": 0.37215, "close": 0.37589, "volume": 81887.0, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.37621, "high": 0.37621, "low": 0.37017, "close": 0.37206, "volume": 93001.0, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.37082, "high": 0.37196, "low": 0.36671, "close": 0.37139, "volume": 141799.0, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.37196, "high": 0.37278, "low": 0.37, "close": 0.37107, "volume": 34395.0, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.37, "high": 0.37489, "low": 0.36993, "close": 0.37373, "volume": 366147.0, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.37335, "high": 0.37686, "low": 0.37298, "close": 0.3755, "volume": 148748.0, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.37615, "high": 0.39, "low": 0.37615, "close": 0.38609, "volume": 750573.0, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.38609, "high": 0.39147, "low": 0.38435, "close": 0.38725, "volume": 1092747.0, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.38724, "high": 0.38965, "low": 0.38591, "close": 0.38835, "volume": 295063.0, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.38939, "high": 0.39304, "low": 0.38821, "close": 0.38821, "volume": 542192.0, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.38808, "high": 0.38943, "low": 0.37963, "close": 0.3849, "volume": 342702.0, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.38389, "high": 0.38609, "low": 0.38092, "close": 0.38424, "volume": 86842.0, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.38433, "high": 0.38689, "low": 0.38301, "close": 0.38445, "volume": 28829.0, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.385, "high": 0.38611, "low": 0.38204, "close": 0.38296, "volume": 101459.0, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.38338, "high": 0.39164, "low": 0.38338, "close": 0.39164, "volume": 315453.0, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.39173, "high": 0.40255, "low": 0.38642, "close": 0.38741, "volume": 1011048.0, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.3865, "high": 0.39331, "low": 0.38589, "close": 0.38839, "volume": 531522.0, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.38947, "high": 0.3956, "low": 0.38611, "close": 0.39429, "volume": 426293.0, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.39561, "high": 0.40096, "low": 0.39351, "close": 0.39909, "volume": 972338.0, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.39963, "high": 0.403, "low": 0.39763, "close": 0.40163, "volume": 658537.0, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.40163, "high": 0.41845, "low": 0.40086, "close": 0.41347, "volume": 2397320.0, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.41347, "high": 0.41464, "low": 0.404, "close": 0.40407, "volume": 821542.0, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.40407, "high": 0.40683, "low": 0.38688, "close": 0.39067, "volume": 818783.0, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.39234, "high": 0.39291, "low": 0.3849, "close": 0.38968, "volume": 300395.0, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.391, "high": 0.39116, "low": 0.38, "close": 0.38663, "volume": 590089.0, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.38648, "high": 0.39143, "low": 0.385, "close": 0.3908, "volume": 204207.0, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.39014, "high": 0.39086, "low": 0.38212, "close": 0.38594, "volume": 334379.0, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.38679, "high": 0.38858, "low": 0.38063, "close": 0.38505, "volume": 214979.0, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.38455, "high": 0.38757, "low": 0.38163, "close": 0.38164, "volume": 171479.0, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.38143, "high": 0.38399, "low": 0.37564, "close": 0.38297, "volume": 352456.0, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.3824, "high": 0.38644, "low": 0.38127, "close": 0.38506, "volume": 355468.0, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.385, "high": 0.38994, "low": 0.38366, "close": 0.38994, "volume": 292155.0, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.38992, "high": 0.392, "low": 0.38657, "close": 0.3867, "volume": 526770.0, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.38666, "high": 0.38973, "low": 0.38579, "close": 0.38893, "volume": 5991.0, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.38984, "high": 0.39468, "low": 0.38898, "close": 0.39175, "volume": 283468.0, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.39197, "high": 0.39525, "low": 0.38902, "close": 0.38957, "volume": 128565.0, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.3896, "high": 0.39342, "low": 0.38863, "close": 0.39051, "volume": 287503.0, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.39029, "high": 0.39029, "low": 0.38445, "close": 0.38935, "volume": 322879.0, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.38903, "high": 0.38903, "low": 0.38055, "close": 0.38488, "volume": 194578.0, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.38401, "high": 0.39216, "low": 0.38328, "close": 0.38944, "volume": 490238.0, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.38947, "high": 0.39596, "low": 0.38862, "close": 0.39173, "volume": 735201.0, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.39248, "high": 0.39343, "low": 0.38903, "close": 0.39152, "volume": 167046.0, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.39163, "high": 0.39251, "low": 0.376, "close": 0.38081, "volume": 1204288.0, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.37962, "high": 0.38348, "low": 0.37163, "close": 0.37246, "volume": 671551.0, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.37273, "high": 0.37572, "low": 0.37021, "close": 0.37337, "volume": 361767.0, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.3733, "high": 0.37387, "low": 0.36426, "close": 0.37212, "volume": 530922.0, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.37212, "high": 0.3786, "low": 0.37073, "close": 0.37723, "volume": 420338.0, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.37746, "high": 0.37841, "low": 0.37503, "close": 0.37707, "volume": 169427.0, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.37621, "high": 0.38112, "low": 0.37621, "close": 0.3794, "volume": 539270.0, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.37948, "high": 0.38031, "low": 0.37641, "close": 0.37679, "volume": 99732.0, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.37735, "high": 0.38533, "low": 0.37723, "close": 0.384, "volume": 355477.0, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.38364, "high": 0.38484, "low": 0.38092, "close": 0.38092, "volume": 435048.0, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.38092, "high": 0.38109, "low": 0.36881, "close": 0.37351, "volume": 611632.0, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.37362, "high": 0.38058, "low": 0.37209, "close": 0.37561, "volume": 608263.0, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.37571, "high": 0.38935, "low": 0.37571, "close": 0.38692, "volume": 886654.0, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.38634, "high": 0.38988, "low": 0.38035, "close": 0.38389, "volume": 285532.0, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.38348, "high": 0.385, "low": 0.38113, "close": 0.38406, "volume": 289239.0, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.38423, "high": 0.38699, "low": 0.38375, "close": 0.38527, "volume": 70811.0, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.3854, "high": 0.38724, "low": 0.38389, "close": 0.38535, "volume": 17874.0, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.385, "high": 0.385, "low": 0.38107, "close": 0.38107, "volume": 62988.0, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.38207, "high": 0.38408, "low": 0.37938, "close": 0.38403, "volume": 41238.0, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.38278, "high": 0.38445, "low": 0.3804, "close": 0.3829, "volume": 57604.0, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.38314, "high": 0.39182, "low": 0.38314, "close": 0.38382, "volume": 562526.0, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.38382, "high": 0.39008, "low": 0.38339, "close": 0.38744, "volume": 114157.0, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.38733, "high": 0.395, "low": 0.3854, "close": 0.38699, "volume": 542145.0, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.38617, "high": 0.3867, "low": 0.37738, "close": 0.38109, "volume": 436413.0, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.38099, "high": 0.38424, "low": 0.37948, "close": 0.38273, "volume": 198993.0, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.38277, "high": 0.38744, "low": 0.38143, "close": 0.38744, "volume": 96647.0, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.38761, "high": 0.38794, "low": 0.38279, "close": 0.38446, "volume": 527011.0, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.38544, "high": 0.38827, "low": 0.38402, "close": 0.38411, "volume": 405515.0, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.38414, "high": 0.3899, "low": 0.38414, "close": 0.38695, "volume": 702520.0, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.385, "high": 0.385, "low": 0.38239, "close": 0.38414, "volume": 91045.0, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.38418, "high": 0.38613, "low": 0.38377, "close": 0.385, "volume": 30112.0, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.3849, "high": 0.38795, "low": 0.38373, "close": 0.386, "volume": 307586.0, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.386, "high": 0.38862, "low": 0.38263, "close": 0.38263, "volume": 578266.0, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.38263, "high": 0.38485, "low": 0.38115, "close": 0.38179, "volume": 220744.0, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.3828, "high": 0.4, "low": 0.3826, "close": 0.39741, "volume": 1115036.0, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.39747, "high": 0.39748, "low": 0.38987, "close": 0.39289, "volume": 757739.0, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.39363, "high": 0.39986, "low": 0.3927, "close": 0.39617, "volume": 836797.0, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.39675, "high": 0.39843, "low": 0.39432, "close": 0.39638, "volume": 221899.0, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.39657, "high": 0.39657, "low": 0.39139, "close": 0.3926, "volume": 452466.0, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.39243, "high": 0.3949, "low": 0.39097, "close": 0.39201, "volume": 114123.0, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.39179, "high": 0.39442, "low": 0.3912, "close": 0.39435, "volume": 46290.0, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.39417, "high": 0.39417, "low": 0.38835, "close": 0.38987, "volume": 199432.0, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.38987, "high": 0.39046, "low": 0.38544, "close": 0.38831, "volume": 63253.0, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.38728, "high": 0.39399, "low": 0.38558, "close": 0.39399, "volume": 237972.0, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.39405, "high": 0.398, "low": 0.39265, "close": 0.398, "volume": 552309.0, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.398, "high": 0.41028, "low": 0.38823, "close": 0.39855, "volume": 1945558.0, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.398, "high": 0.40551, "low": 0.3932, "close": 0.3932, "volume": 724848.0, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.3949, "high": 0.40643, "low": 0.39421, "close": 0.4038, "volume": 532808.0, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.40309, "high": 0.40947, "low": 0.39566, "close": 0.40632, "volume": 1176041.0, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.40632, "high": 0.41465, "low": 0.40478, "close": 0.40478, "volume": 945050.0, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.4048, "high": 0.40903, "low": 0.39755, "close": 0.39886, "volume": 342150.0, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.39988, "high": 0.40128, "low": 0.39513, "close": 0.40015, "volume": 317702.0, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.40015, "high": 0.4023, "low": 0.3995, "close": 0.4023, "volume": 121059.0, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.40201, "high": 0.4137, "low": 0.4, "close": 0.41139, "volume": 384869.0, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.41175, "high": 0.4197, "low": 0.41041, "close": 0.41299, "volume": 1276044.0, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 0.4128, "high": 0.41425, "low": 0.40773, "close": 0.41258, "volume": 504841.0, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 0.41258, "high": 0.4156, "low": 0.40819, "close": 0.41102, "volume": 279017.0, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 0.41034, "high": 0.41052, "low": 0.40482, "close": 0.40968, "volume": 376433.0, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 0.40956, "high": 0.43, "low": 0.40531, "close": 0.42816, "volume": 994008.0, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 0.42746, "high": 0.43407, "low": 0.42223, "close": 0.43334, "volume": 1541736.0, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 0.43304, "high": 0.48, "low": 0.43303, "close": 0.45586, "volume": 4439992.0, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 0.45586, "high": 0.46634, "low": 0.4535, "close": 0.46558, "volume": 538266.0, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 0.46642, "high": 0.47093, "low": 0.45871, "close": 0.46739, "volume": 724548.0, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 0.4675, "high": 0.46751, "low": 0.45683, "close": 0.46155, "volume": 263899.0, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 0.46155, "high": 0.46203, "low": 0.45385, "close": 0.46155, "volume": 444824.0, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 0.46155, "high": 0.46848, "low": 0.4598, "close": 0.46562, "volume": 219408.0, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 0.46555, "high": 0.47892, "low": 0.46555, "close": 0.475, "volume": 432099.0, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 0.475, "high": 0.47911, "low": 0.46831, "close": 0.4705, "volume": 280839.0, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 0.47174, "high": 0.47461, "low": 0.46426, "close": 0.46773, "volume": 354535.0, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 0.46823, "high": 0.47228, "low": 0.46538, "close": 0.46689, "volume": 379929.0, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 0.46525, "high": 0.46756, "low": 0.4607, "close": 0.46613, "volume": 331311.0, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 0.46496, "high": 0.46605, "low": 0.45497, "close": 0.45497, "volume": 421877.0, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 0.456, "high": 0.45776, "low": 0.42772, "close": 0.43227, "volume": 1511784.0, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 0.43078, "high": 0.43378, "low": 0.41837, "close": 0.43173, "volume": 493919.0, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 0.4305, "high": 0.43338, "low": 0.42613, "close": 0.4325, "volume": 296560.0, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 0.43122, "high": 0.43287, "low": 0.4211, "close": 0.42583, "volume": 187099.0, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 0.42342, "high": 0.42593, "low": 0.41501, "close": 0.42591, "volume": 615975.0, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 0.42591, "high": 0.43551, "low": 0.42451, "close": 0.4355, "volume": 276527.0, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 0.4355, "high": 0.44264, "low": 0.43325, "close": 0.43451, "volume": 512057.0, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 0.43434, "high": 0.43575, "low": 0.42659, "close": 0.43076, "volume": 139417.0, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 0.42866, "high": 0.44208, "low": 0.42809, "close": 0.4397, "volume": 127974.0, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 0.44174, "high": 0.44972, "low": 0.44, "close": 0.44805, "volume": 529291.0, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 0.448, "high": 0.46001, "low": 0.44595, "close": 0.44595, "volume": 1282505.0, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 0.44595, "high": 0.44851, "low": 0.44, "close": 0.44005, "volume": 308870.0, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 0.44001, "high": 0.4426, "low": 0.43167, "close": 0.4372, "volume": 305727.0, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 0.43712, "high": 0.43868, "low": 0.43067, "close": 0.43432, "volume": 284894.0, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 0.4353, "high": 0.43887, "low": 0.43326, "close": 0.43887, "volume": 62152.0, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 0.43887, "high": 0.44057, "low": 0.43515, "close": 0.43775, "volume": 157812.0, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 0.43828, "high": 0.43903, "low": 0.42772, "close": 0.4287, "volume": 97998.0, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 0.4287, "high": 0.43192, "low": 0.42532, "close": 0.43192, "volume": 172790.0, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 0.43187, "high": 0.43224, "low": 0.42157, "close": 0.42341, "volume": 278569.0, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 0.42318, "high": 0.42571, "low": 0.4138, "close": 0.41386, "volume": 203070.0, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 0.41486, "high": 0.41977, "low": 0.40001, "close": 0.40903, "volume": 793235.0, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.40901, "high": 0.42125, "low": 0.40901, "close": 0.41969, "volume": 151434.0, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.41966, "high": 0.421, "low": 0.40701, "close": 0.41232, "volume": 487905.0, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.41233, "high": 0.41275, "low": 0.40192, "close": 0.40192, "volume": 633506.0, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.40278, "high": 0.41843, "low": 0.4009, "close": 0.4148, "volume": 412123.0, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.4148, "high": 0.4148, "low": 0.40806, "close": 0.41051, "volume": 123183.0, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.41051, "high": 0.42307, "low": 0.4103, "close": 0.42069, "volume": 198783.0, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.42054, "high": 0.42061, "low": 0.41546, "close": 0.41896, "volume": 60098.0, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.41736, "high": 0.42699, "low": 0.41736, "close": 0.42699, "volume": 369902.0, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 0.42699, "high": 0.42699, "low": 0.42157, "close": 0.42596, "volume": 176341.0, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 0.42481, "high": 0.43057, "low": 0.42338, "close": 0.42973, "volume": 231829.0, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 0.42968, "high": 0.43629, "low": 0.427, "close": 0.43032, "volume": 417701.0, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 0.43073, "high": 0.43073, "low": 0.41997, "close": 0.42234, "volume": 240073.0, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 0.42371, "high": 0.42371, "low": 0.4114, "close": 0.41796, "volume": 264107.0, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.41811, "high": 0.42245, "low": 0.41747, "close": 0.41781, "volume": 541073.0, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.41977, "high": 0.42476, "low": 0.41862, "close": 0.42309, "volume": 128772.0, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 0.4231, "high": 0.42753, "low": 0.41893, "close": 0.42212, "volume": 285176.0, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 0.4221, "high": 0.42594, "low": 0.4221, "close": 0.42484, "volume": 61368.0, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 0.42472, "high": 0.42698, "low": 0.4221, "close": 0.42322, "volume": 69779.0, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 0.4229, "high": 0.42889, "low": 0.42289, "close": 0.4279, "volume": 97224.0, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 0.429, "high": 0.43523, "low": 0.4289, "close": 0.43241, "volume": 78509.0, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 0.43241, "high": 0.43702, "low": 0.43097, "close": 0.43196, "volume": 154857.0, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 0.43186, "high": 0.4329, "low": 0.42754, "close": 0.43065, "volume": 196845.0, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 0.42953, "high": 0.42953, "low": 0.42323, "close": 0.42491, "volume": 90763.0, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 0.42535, "high": 0.42663, "low": 0.4213, "close": 0.42357, "volume": 58722.0, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 0.42219, "high": 0.42341, "low": 0.41473, "close": 0.41616, "volume": 104862.0, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 0.41736, "high": 0.41856, "low": 0.40318, "close": 0.4045, "volume": 802506.0, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.40602, "high": 0.41778, "low": 0.40126, "close": 0.4148, "volume": 1264251.0, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 0.41603, "high": 0.42382, "low": 0.41277, "close": 0.4159, "volume": 524059.0, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 0.41377, "high": 0.41377, "low": 0.4, "close": 0.40474, "volume": 733103.0, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.40464, "high": 0.41929, "low": 0.40049, "close": 0.40466, "volume": 296583.0, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.40466, "high": 0.40994, "low": 0.401, "close": 0.40403, "volume": 125939.0, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 0.404, "high": 0.40803, "low": 0.40147, "close": 0.40247, "volume": 146882.0, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 0.40432, "high": 0.40551, "low": 0.3931, "close": 0.39699, "volume": 622270.0, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.39608, "high": 0.3995, "low": 0.38126, "close": 0.39447, "volume": 1347957.0, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.39443, "high": 0.39627, "low": 0.39108, "close": 0.39341, "volume": 217985.0, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.39341, "high": 0.40712, "low": 0.3904, "close": 0.40079, "volume": 406319.0, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.4008, "high": 0.40767, "low": 0.39986, "close": 0.40737, "volume": 265330.0, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.40574, "high": 0.40853, "low": 0.4046, "close": 0.40671, "volume": 419131.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.40688, "high": 0.40747, "low": 0.40234, "close": 0.406, "volume": 80174.0, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.40589, "high": 0.40718, "low": 0.40249, "close": 0.4044, "volume": 159210.0, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.40573, "high": 0.407, "low": 0.40432, "close": 0.407, "volume": 110306.0, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.407, "high": 0.40824, "low": 0.40343, "close": 0.40437, "volume": 99388.0, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.40321, "high": 0.40321, "low": 0.39627, "close": 0.39899, "volume": 262292.0, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.39741, "high": 0.39741, "low": 0.3852, "close": 0.38835, "volume": 333410.0, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.38884, "high": 0.39362, "low": 0.386, "close": 0.39202, "volume": 122493.0, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.39188, "high": 0.39188, "low": 0.37736, "close": 0.37736, "volume": 686287.0, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.37735, "high": 0.37968, "low": 0.3658, "close": 0.37697, "volume": 645733.0, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.3755, "high": 0.37931, "low": 0.36824, "close": 0.3716, "volume": 139228.0, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.37134, "high": 0.3793, "low": 0.36918, "close": 0.3773, "volume": 512113.0, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.37641, "high": 0.38763, "low": 0.37225, "close": 0.38433, "volume": 407407.0, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.38389, "high": 0.38543, "low": 0.37735, "close": 0.37975, "volume": 70003.0, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.37956, "high": 0.38972, "low": 0.3781, "close": 0.38753, "volume": 394223.0, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.38723, "high": 0.38913, "low": 0.38492, "close": 0.38662, "volume": 219390.0, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.38642, "high": 0.38748, "low": 0.37057, "close": 0.37401, "volume": 202744.0, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.37451, "high": 0.37874, "low": 0.37297, "close": 0.37839, "volume": 59928.0, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.37858, "high": 0.387, "low": 0.37811, "close": 0.38335, "volume": 329822.0, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.38423, "high": 0.386, "low": 0.38101, "close": 0.38278, "volume": 51315.0, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.38168, "high": 0.3875, "low": 0.3811, "close": 0.3811, "volume": 67260.0, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.38263, "high": 0.38844, "low": 0.38056, "close": 0.38681, "volume": 49850.0, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.38682, "high": 0.39242, "low": 0.3819, "close": 0.3819, "volume": 321028.0, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.38203, "high": 0.3916, "low": 0.37999, "close": 0.3916, "volume": 113997.0, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.39156, "high": 0.39278, "low": 0.38645, "close": 0.39061, "volume": 245216.0, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.3906, "high": 0.39148, "low": 0.38577, "close": 0.38703, "volume": 53559.0, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.38835, "high": 0.39455, "low": 0.38769, "close": 0.38876, "volume": 89755.0, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.38971, "high": 0.39078, "low": 0.386, "close": 0.38947, "volume": 123741.0, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.38947, "high": 0.39447, "low": 0.38947, "close": 0.39206, "volume": 141293.0, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.39186, "high": 0.4, "low": 0.39173, "close": 0.39824, "volume": 262334.0, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.39755, "high": 0.39811, "low": 0.39399, "close": 0.394, "volume": 92753.0, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.39369, "high": 0.39427, "low": 0.38895, "close": 0.39101, "volume": 85689.0, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.39222, "high": 0.39648, "low": 0.39091, "close": 0.395, "volume": 267407.0, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 0.39497, "high": 0.39497, "low": 0.38996, "close": 0.38996, "volume": 38164.0, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 0.39102, "high": 0.39103, "low": 0.38589, "close": 0.39037, "volume": 122470.0, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.39048, "high": 0.39614, "low": 0.39048, "close": 0.39614, "volume": 15178.0, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 0.39514, "high": 0.39954, "low": 0.3916, "close": 0.39954, "volume": 277885.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 0.39798, "high": 0.4037, "low": 0.39465, "close": 0.40121, "volume": 388894.0, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 0.40121, "high": 0.40482, "low": 0.398, "close": 0.39809, "volume": 305959.0, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 0.39798, "high": 0.40266, "low": 0.39736, "close": 0.4017, "volume": 97210.0, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 0.40186, "high": 0.40249, "low": 0.39989, "close": 0.40169, "volume": 247288.0, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 0.40086, "high": 0.4045, "low": 0.40001, "close": 0.40364, "volume": 67616.0, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 0.40385, "high": 0.40742, "low": 0.40202, "close": 0.40317, "volume": 376007.0, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 0.4032, "high": 0.40401, "low": 0.4, "close": 0.40121, "volume": 255212.0, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 0.4017, "high": 0.40546, "low": 0.40023, "close": 0.40343, "volume": 44269.0, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 0.40221, "high": 0.40425, "low": 0.4, "close": 0.40088, "volume": 41600.0, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 0.40087, "high": 0.4077, "low": 0.39707, "close": 0.4077, "volume": 316352.0, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 0.40757, "high": 0.4114, "low": 0.40377, "close": 0.41119, "volume": 516936.0, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 0.41139, "high": 0.42651, "low": 0.41079, "close": 0.41516, "volume": 956477.0, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 0.41516, "high": 0.41563, "low": 0.40352, "close": 0.41047, "volume": 721423.0, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 0.40909, "high": 0.41254, "low": 0.40903, "close": 0.41082, "volume": 156103.0, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 0.41139, "high": 0.41191, "low": 0.40557, "close": 0.40719, "volume": 76801.0, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 0.40551, "high": 0.40678, "low": 0.40272, "close": 0.40514, "volume": 244698.0, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 0.40517, "high": 0.40709, "low": 0.40143, "close": 0.40317, "volume": 103453.0, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.40311, "high": 0.4062, "low": 0.399, "close": 0.40568, "volume": 161762.0, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.40557, "high": 0.40642, "low": 0.40163, "close": 0.40163, "volume": 270637.0, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.40194, "high": 0.40482, "low": 0.39853, "close": 0.39853, "volume": 54093.0, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.39845, "high": 0.40255, "low": 0.39534, "close": 0.40216, "volume": 30364.0, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.40174, "high": 0.40287, "low": 0.39788, "close": 0.40097, "volume": 59328.0, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.40094, "high": 0.4025, "low": 0.39719, "close": 0.4025, "volume": 12159.0, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 0.40177, "high": 0.40437, "low": 0.39952, "close": 0.4, "volume": 235767.0, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.39971, "high": 0.40058, "low": 0.3916, "close": 0.39281, "volume": 154872.0, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.39286, "high": 0.39673, "low": 0.39286, "close": 0.39411, "volume": 55779.0, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.39623, "high": 0.39855, "low": 0.3954, "close": 0.39685, "volume": 54458.0, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.39627, "high": 0.39952, "low": 0.39614, "close": 0.39952, "volume": 84828.0, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 0.39971, "high": 0.40087, "low": 0.39789, "close": 0.39909, "volume": 143284.0, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 0.39921, "high": 0.39921, "low": 0.39645, "close": 0.3967, "volume": 2885.0, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 0.39801, "high": 0.40043, "low": 0.39801, "close": 0.39968, "volume": 3166.0, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 0.40043, "high": 0.40372, "low": 0.39993, "close": 0.40359, "volume": 83935.0, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 0.4036, "high": 0.40374, "low": 0.40134, "close": 0.40236, "volume": 102517.0, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 0.40134, "high": 0.40273, "low": 0.39969, "close": 0.40081, "volume": 108135.0, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 0.40068, "high": 0.40343, "low": 0.39974, "close": 0.40343, "volume": 61164.0, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 0.40351, "high": 0.40817, "low": 0.40351, "close": 0.40789, "volume": 126061.0, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 0.4077, "high": 0.40802, "low": 0.40528, "close": 0.40596, "volume": 70580.0, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 0.40596, "high": 0.40637, "low": 0.40435, "close": 0.40504, "volume": 81234.0, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 0.40501, "high": 0.40673, "low": 0.40477, "close": 0.40573, "volume": 26727.0, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 0.40491, "high": 0.40567, "low": 0.40334, "close": 0.40446, "volume": 114575.0, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 0.40546, "high": 0.40742, "low": 0.40056, "close": 0.40056, "volume": 18561.0, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 0.40172, "high": 0.40531, "low": 0.40088, "close": 0.405, "volume": 98361.0, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 0.40546, "high": 0.41198, "low": 0.40539, "close": 0.40903, "volume": 129460.0, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 0.41002, "high": 0.4139, "low": 0.41002, "close": 0.4139, "volume": 29655.0, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 0.41407, "high": 0.41538, "low": 0.41096, "close": 0.41296, "volume": 50409.0, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 0.41331, "high": 0.4153, "low": 0.40954, "close": 0.4111, "volume": 117707.0, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 0.4107, "high": 0.41936, "low": 0.40958, "close": 0.41936, "volume": 127836.0, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 0.41936, "high": 0.422, "low": 0.414, "close": 0.41879, "volume": 369945.0, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 0.41886, "high": 0.42423, "low": 0.41589, "close": 0.41859, "volume": 421486.0, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 0.419, "high": 0.42463, "low": 0.41589, "close": 0.41796, "volume": 153777.0, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 0.41858, "high": 0.42537, "low": 0.41616, "close": 0.42098, "volume": 429891.0, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 0.42098, "high": 0.42964, "low": 0.4204, "close": 0.42776, "volume": 411243.0, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 0.4275, "high": 0.43433, "low": 0.42282, "close": 0.4342, "volume": 694999.0, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 0.43413, "high": 0.437, "low": 0.4297, "close": 0.43103, "volume": 377400.0, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 0.43002, "high": 0.434, "low": 0.42687, "close": 0.42993, "volume": 266311.0, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 0.42995, "high": 0.43072, "low": 0.42621, "close": 0.42621, "volume": 102921.0, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 0.4265, "high": 0.42667, "low": 0.41706, "close": 0.42585, "volume": 385648.0, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 0.42594, "high": 0.4265, "low": 0.4178, "close": 0.41947, "volume": 324854.0, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 0.41933, "high": 0.42129, "low": 0.41719, "close": 0.41937, "volume": 117260.0, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 0.41961, "high": 0.41961, "low": 0.41425, "close": 0.41664, "volume": 72059.0, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 0.41644, "high": 0.42338, "low": 0.41644, "close": 0.42282, "volume": 180616.0, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 0.42203, "high": 0.4228, "low": 0.42033, "close": 0.42153, "volume": 178309.0, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 0.42194, "high": 0.42848, "low": 0.42164, "close": 0.42848, "volume": 131464.0, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 0.42848, "high": 0.43341, "low": 0.425, "close": 0.42533, "volume": 312535.0, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 0.425, "high": 0.43085, "low": 0.42362, "close": 0.43085, "volume": 43821.0, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 0.43087, "high": 0.43533, "low": 0.42879, "close": 0.43257, "volume": 178411.0, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 0.43256, "high": 0.43256, "low": 0.427, "close": 0.42954, "volume": 77964.0, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 0.42832, "high": 0.4297, "low": 0.41963, "close": 0.41963, "volume": 98335.0, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 0.41961, "high": 0.42521, "low": 0.41939, "close": 0.42249, "volume": 10832.0, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 0.4224, "high": 0.42497, "low": 0.42203, "close": 0.42203, "volume": 23410.0, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 0.4234, "high": 0.42444, "low": 0.42067, "close": 0.4209, "volume": 57918.0, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 0.42079, "high": 0.42389, "low": 0.41826, "close": 0.4183, "volume": 198457.0, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 0.41826, "high": 0.42334, "low": 0.41786, "close": 0.42334, "volume": 66217.0, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 0.42329, "high": 0.42872, "low": 0.42224, "close": 0.42719, "volume": 419130.0, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 0.42709, "high": 0.42837, "low": 0.4248, "close": 0.4248, "volume": 32555.0, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 0.42483, "high": 0.42658, "low": 0.42087, "close": 0.42366, "volume": 67707.0, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 0.42399, "high": 0.42634, "low": 0.42243, "close": 0.42617, "volume": 132121.0, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 0.42564, "high": 0.42767, "low": 0.42564, "close": 0.42706, "volume": 241089.0, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 0.4279, "high": 0.42965, "low": 0.42714, "close": 0.4288, "volume": 45864.0, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 0.42842, "high": 0.42842, "low": 0.42077, "close": 0.4211, "volume": 68336.0, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 0.4211, "high": 0.4234, "low": 0.4211, "close": 0.4215, "volume": 28147.0, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 0.4222, "high": 0.43449, "low": 0.42133, "close": 0.42954, "volume": 332605.0, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 0.42995, "high": 0.435, "low": 0.425, "close": 0.42546, "volume": 898448.0, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 0.42611, "high": 0.42788, "low": 0.41759, "close": 0.4178, "volume": 561867.0, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 0.41957, "high": 0.42618, "low": 0.41906, "close": 0.42501, "volume": 85789.0, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 0.42421, "high": 0.42967, "low": 0.4242, "close": 0.42785, "volume": 120601.0, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 0.429, "high": 0.43209, "low": 0.42632, "close": 0.42675, "volume": 135596.0, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 0.42674, "high": 0.42793, "low": 0.42502, "close": 0.42664, "volume": 25421.0, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 0.42629, "high": 0.42857, "low": 0.42585, "close": 0.42794, "volume": 77945.0, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 0.42793, "high": 0.43091, "low": 0.42731, "close": 0.42954, "volume": 76493.0, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 0.42835, "high": 0.42871, "low": 0.42634, "close": 0.42725, "volume": 21034.0, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 0.4272, "high": 0.4272, "low": 0.4209, "close": 0.42242, "volume": 103594.0, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 0.42338, "high": 0.42425, "low": 0.42283, "close": 0.42425, "volume": 15774.0, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 0.42463, "high": 0.42517, "low": 0.4222, "close": 0.4222, "volume": 10472.0, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 0.4222, "high": 0.42609, "low": 0.42219, "close": 0.42609, "volume": 147725.0, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 0.42618, "high": 0.42709, "low": 0.42294, "close": 0.42554, "volume": 63597.0, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 0.42569, "high": 0.42965, "low": 0.42536, "close": 0.42746, "volume": 209016.0, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 0.42924, "high": 0.44296, "low": 0.42852, "close": 0.43876, "volume": 2404780.0, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 0.43899, "high": 0.44019, "low": 0.43035, "close": 0.43601, "volume": 188024.0, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 0.43612, "high": 0.43873, "low": 0.43211, "close": 0.43313, "volume": 173355.0, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 0.43395, "high": 0.43545, "low": 0.4285, "close": 0.43191, "volume": 340048.0, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 0.43191, "high": 0.438, "low": 0.4285, "close": 0.43576, "volume": 406910.0, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 0.43576, "high": 0.449, "low": 0.43363, "close": 0.44864, "volume": 672068.0, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 0.44864, "high": 0.44864, "low": 0.44, "close": 0.44245, "volume": 596522.0, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 0.44247, "high": 0.44616, "low": 0.43912, "close": 0.44208, "volume": 369294.0, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 0.43959, "high": 0.45331, "low": 0.43857, "close": 0.44798, "volume": 638564.0, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 0.44798, "high": 0.45422, "low": 0.44181, "close": 0.45149, "volume": 525396.0, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 0.45149, "high": 0.46008, "low": 0.45012, "close": 0.45856, "volume": 1034395.0, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 0.45671, "high": 0.46287, "low": 0.44001, "close": 0.4436, "volume": 712847.0, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 0.44362, "high": 0.44492, "low": 0.43403, "close": 0.44036, "volume": 1088622.0, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 0.44034, "high": 0.4424, "low": 0.43659, "close": 0.43871, "volume": 175614.0, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 0.4394, "high": 0.44142, "low": 0.43199, "close": 0.43782, "volume": 784263.0, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 0.43782, "high": 0.43981, "low": 0.4273, "close": 0.42831, "volume": 358744.0, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 0.42831, "high": 0.42899, "low": 0.40172, "close": 0.41099, "volume": 840325.0, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 0.40998, "high": 0.4149, "low": 0.40781, "close": 0.41417, "volume": 79083.0, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 0.41338, "high": 0.41338, "low": 0.40451, "close": 0.40557, "volume": 150020.0, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 0.40614, "high": 0.41175, "low": 0.4, "close": 0.409, "volume": 250465.0, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 0.40786, "high": 0.41491, "low": 0.40785, "close": 0.41021, "volume": 275111.0, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 0.41139, "high": 0.42141, "low": 0.41139, "close": 0.41951, "volume": 111030.0, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 0.41976, "high": 0.42522, "low": 0.417, "close": 0.42162, "volume": 306868.0, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 0.42219, "high": 0.43706, "low": 0.41932, "close": 0.43326, "volume": 586193.0, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 0.43326, "high": 0.43791, "low": 0.41793, "close": 0.42452, "volume": 513715.0, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 0.424, "high": 0.42744, "low": 0.4086, "close": 0.41021, "volume": 229587.0, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 0.4091, "high": 0.42306, "low": 0.4091, "close": 0.4208, "volume": 106295.0, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 0.42052, "high": 0.42499, "low": 0.4176, "close": 0.42499, "volume": 153903.0, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 0.42343, "high": 0.42732, "low": 0.42152, "close": 0.42221, "volume": 145194.0, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 0.42253, "high": 0.42462, "low": 0.41928, "close": 0.42212, "volume": 348282.0, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 0.42111, "high": 0.42253, "low": 0.41812, "close": 0.42138, "volume": 45088.0, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 0.4225, "high": 0.4255, "low": 0.42154, "close": 0.42343, "volume": 213310.0, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 0.42343, "high": 0.42909, "low": 0.41937, "close": 0.42147, "volume": 304860.0, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 0.42099, "high": 0.42195, "low": 0.41601, "close": 0.41649, "volume": 289321.0, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 0.41603, "high": 0.4221, "low": 0.41523, "close": 0.42108, "volume": 180479.0, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 0.42115, "high": 0.42456, "low": 0.42062, "close": 0.42302, "volume": 184277.0, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 0.4222, "high": 0.42455, "low": 0.42099, "close": 0.4233, "volume": 44410.0, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 0.4227, "high": 0.42408, "low": 0.42052, "close": 0.42265, "volume": 221108.0, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 0.42271, "high": 0.42888, "low": 0.41626, "close": 0.41629, "volume": 252653.0, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 0.41853, "high": 0.41928, "low": 0.41239, "close": 0.41696, "volume": 289827.0, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 0.4169, "high": 0.41959, "low": 0.41546, "close": 0.41837, "volume": 65684.0, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 0.4184, "high": 0.41864, "low": 0.4148, "close": 0.41671, "volume": 61236.0, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 0.41736, "high": 0.4209, "low": 0.41133, "close": 0.41133, "volume": 77340.0, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 0.41255, "high": 0.41799, "low": 0.41254, "close": 0.41799, "volume": 170232.0, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 0.41799, "high": 0.41799, "low": 0.41256, "close": 0.41359, "volume": 29782.0, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 0.41429, "high": 0.41429, "low": 0.39428, "close": 0.39734, "volume": 630651.0, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 0.39694, "high": 0.40751, "low": 0.39, "close": 0.40663, "volume": 749489.0, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 0.40667, "high": 0.40999, "low": 0.40338, "close": 0.40551, "volume": 119287.0, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 0.40604, "high": 0.41159, "low": 0.40351, "close": 0.40505, "volume": 189278.0, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 0.40353, "high": 0.40783, "low": 0.40014, "close": 0.4077, "volume": 281677.0, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 0.40779, "high": 0.40895, "low": 0.4073, "close": 0.40773, "volume": 86559.0, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 0.40773, "high": 0.40794, "low": 0.40184, "close": 0.40785, "volume": 270265.0, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 0.40799, "high": 0.41283, "low": 0.40693, "close": 0.41232, "volume": 353549.0, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 0.41164, "high": 0.41664, "low": 0.41093, "close": 0.41234, "volume": 161050.0, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 0.41194, "high": 0.41297, "low": 0.40809, "close": 0.4095, "volume": 214222.0, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 0.4095, "high": 0.41065, "low": 0.40665, "close": 0.40665, "volume": 207432.0, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 0.40785, "high": 0.41456, "low": 0.40785, "close": 0.4143, "volume": 176158.0, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 0.41436, "high": 0.41779, "low": 0.41184, "close": 0.41614, "volume": 152034.0, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 0.41532, "high": 0.41778, "low": 0.41062, "close": 0.41253, "volume": 465625.0, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 0.41325, "high": 0.41656, "low": 0.41301, "close": 0.41514, "volume": 203947.0, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 0.41505, "high": 0.41647, "low": 0.41333, "close": 0.41378, "volume": 90954.0, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 0.41517, "high": 0.41855, "low": 0.41393, "close": 0.41713, "volume": 81672.0, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 0.41855, "high": 0.41935, "low": 0.41588, "close": 0.41855, "volume": 127087.0, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 0.41855, "high": 0.42246, "low": 0.41708, "close": 0.4198, "volume": 94302.0, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 0.41987, "high": 0.42257, "low": 0.41691, "close": 0.41933, "volume": 191491.0, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 0.4193, "high": 0.42005, "low": 0.41686, "close": 0.41713, "volume": 99800.0, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 0.41717, "high": 0.41809, "low": 0.41567, "close": 0.41655, "volume": 135930.0, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 0.41711, "high": 0.41939, "low": 0.41664, "close": 0.41664, "volume": 2057.0, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 0.41667, "high": 0.41739, "low": 0.40818, "close": 0.41278, "volume": 204457.0, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 0.41204, "high": 0.41403, "low": 0.40846, "close": 0.41222, "volume": 37463.0, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 0.41244, "high": 0.41778, "low": 0.40864, "close": 0.41254, "volume": 138257.0, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 0.41222, "high": 0.41576, "low": 0.40966, "close": 0.41169, "volume": 86431.0, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 0.41182, "high": 0.41374, "low": 0.39975, "close": 0.40275, "volume": 1282342.0, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 0.40205, "high": 0.40826, "low": 0.40167, "close": 0.40826, "volume": 80157.0, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 0.40806, "high": 0.41284, "low": 0.40798, "close": 0.41222, "volume": 321138.0, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 0.41222, "high": 0.4182, "low": 0.41222, "close": 0.41671, "volume": 239264.0, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 0.41646, "high": 0.42351, "low": 0.41494, "close": 0.41914, "volume": 466292.0, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 0.41928, "high": 0.43622, "low": 0.41786, "close": 0.42219, "volume": 1109762.0, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 0.42232, "high": 0.42595, "low": 0.41805, "close": 0.41897, "volume": 137454.0, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 0.41977, "high": 0.43304, "low": 0.41977, "close": 0.43297, "volume": 202287.0, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 0.43164, "high": 0.436, "low": 0.4256, "close": 0.42612, "volume": 627442.0, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 0.4259, "high": 0.42856, "low": 0.40835, "close": 0.41264, "volume": 840622.0, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 0.41385, "high": 0.4345, "low": 0.41196, "close": 0.42954, "volume": 672433.0, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 0.43078, "high": 0.45, "low": 0.43078, "close": 0.43548, "volume": 1744600.0, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 0.43579, "high": 0.46136, "low": 0.43551, "close": 0.46136, "volume": 1079867.0, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 0.46133, "high": 0.46376, "low": 0.44024, "close": 0.447, "volume": 840764.0, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 0.44719, "high": 0.44789, "low": 0.43411, "close": 0.4361, "volume": 482674.0, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 0.43702, "high": 0.4444, "low": 0.43163, "close": 0.4415, "volume": 733105.0, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 0.4415, "high": 0.44333, "low": 0.43828, "close": 0.43992, "volume": 561811.0, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 0.43898, "high": 0.44168, "low": 0.4351, "close": 0.44142, "volume": 269786.0, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 0.44164, "high": 0.4475, "low": 0.43887, "close": 0.4415, "volume": 187568.0, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 0.44224, "high": 0.44793, "low": 0.44224, "close": 0.44537, "volume": 245681.0, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 0.4456, "high": 0.45419, "low": 0.44497, "close": 0.45037, "volume": 685485.0, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 0.45024, "high": 0.45434, "low": 0.44622, "close": 0.4499, "volume": 1284470.0, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 0.4499, "high": 0.45359, "low": 0.44644, "close": 0.44913, "volume": 487119.0, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 0.44992, "high": 0.45107, "low": 0.43546, "close": 0.44009, "volume": 1078157.0, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 0.43973, "high": 0.44207, "low": 0.4329, "close": 0.43813, "volume": 355421.0, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 0.43812, "high": 0.44488, "low": 0.43631, "close": 0.44402, "volume": 214239.0, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 0.44438, "high": 0.44579, "low": 0.43848, "close": 0.43883, "volume": 657597.0, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 0.43933, "high": 0.44107, "low": 0.43136, "close": 0.43289, "volume": 214680.0, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 0.43164, "high": 0.43412, "low": 0.42542, "close": 0.43277, "volume": 289547.0, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 0.433, "high": 0.43458, "low": 0.4321, "close": 0.43458, "volume": 69615.0, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 0.43458, "high": 0.43626, "low": 0.41502, "close": 0.43078, "volume": 568052.0, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 0.43002, "high": 0.43357, "low": 0.4216, "close": 0.42708, "volume": 251415.0, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 0.4274, "high": 0.4375, "low": 0.4227, "close": 0.4375, "volume": 315458.0, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 0.4375, "high": 0.43954, "low": 0.43366, "close": 0.43473, "volume": 168213.0, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 0.43596, "high": 0.43808, "low": 0.43327, "close": 0.43713, "volume": 35651.0, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 0.43576, "high": 0.43675, "low": 0.43285, "close": 0.43675, "volume": 52069.0, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 0.43675, "high": 0.43789, "low": 0.43447, "close": 0.43657, "volume": 42033.0, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 0.436, "high": 0.43706, "low": 0.43266, "close": 0.43543, "volume": 141114.0, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 0.43519, "high": 0.43828, "low": 0.43518, "close": 0.43757, "volume": 66521.0, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 0.43576, "high": 0.43659, "low": 0.43487, "close": 0.43571, "volume": 7767.0, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 0.43702, "high": 0.44003, "low": 0.43327, "close": 0.43327, "volume": 79192.0, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 0.43331, "high": 0.43459, "low": 0.42632, "close": 0.42819, "volume": 185363.0, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 0.42925, "high": 0.42947, "low": 0.42358, "close": 0.42848, "volume": 283768.0, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 0.42942, "high": 0.43079, "low": 0.42518, "close": 0.42708, "volume": 24503.0, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 0.42739, "high": 0.43043, "low": 0.42052, "close": 0.4208, "volume": 188293.0, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 0.42219, "high": 0.42988, "low": 0.42, "close": 0.42559, "volume": 297504.0, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 0.42708, "high": 0.43338, "low": 0.42481, "close": 0.43222, "volume": 71919.0, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 0.43213, "high": 0.43638, "low": 0.42944, "close": 0.43202, "volume": 75580.0, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 0.43203, "high": 0.43451, "low": 0.43101, "close": 0.43328, "volume": 89802.0, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 0.43328, "high": 0.43909, "low": 0.43213, "close": 0.43697, "volume": 176661.0, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 0.43584, "high": 0.43997, "low": 0.4358, "close": 0.43945, "volume": 380414.0, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 0.43801, "high": 0.44067, "low": 0.43737, "close": 0.43891, "volume": 118744.0, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 0.43765, "high": 0.44131, "low": 0.43717, "close": 0.43795, "volume": 275530.0, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 0.43795, "high": 0.43828, "low": 0.43397, "close": 0.43397, "volume": 156212.0, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 0.43445, "high": 0.436, "low": 0.43312, "close": 0.436, "volume": 58960.0, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 0.436, "high": 0.43649, "low": 0.4324, "close": 0.43469, "volume": 87447.0, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 0.43468, "high": 0.43954, "low": 0.43174, "close": 0.43808, "volume": 181904.0, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 0.43805, "high": 0.43951, "low": 0.43491, "close": 0.438, "volume": 82144.0, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 0.43626, "high": 0.43899, "low": 0.43577, "close": 0.4368, "volume": 70109.0, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 0.43621, "high": 0.43621, "low": 0.4316, "close": 0.43353, "volume": 150499.0, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 0.43326, "high": 0.435, "low": 0.43222, "close": 0.43378, "volume": 168062.0, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 0.43378, "high": 0.43493, "low": 0.43098, "close": 0.4323, "volume": 73737.0, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 0.43139, "high": 0.443, "low": 0.43139, "close": 0.44228, "volume": 239864.0, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 0.4424, "high": 0.45337, "low": 0.43857, "close": 0.44718, "volume": 863624.0, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 0.44718, "high": 0.44864, "low": 0.4421, "close": 0.44335, "volume": 145729.0, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 0.44445, "high": 0.44921, "low": 0.44445, "close": 0.44865, "volume": 90317.0, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 0.44805, "high": 0.4529, "low": 0.44572, "close": 0.4508, "volume": 92363.0, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 0.4504, "high": 0.45245, "low": 0.44851, "close": 0.4503, "volume": 225056.0, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 0.44992, "high": 0.45, "low": 0.44693, "close": 0.44719, "volume": 141245.0, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 0.44847, "high": 0.44865, "low": 0.44554, "close": 0.44597, "volume": 98441.0, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 0.44558, "high": 0.44867, "low": 0.44272, "close": 0.44867, "volume": 235155.0, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 0.44881, "high": 0.45489, "low": 0.44867, "close": 0.45247, "volume": 483188.0, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 0.45265, "high": 0.45939, "low": 0.45118, "close": 0.45693, "volume": 698494.0, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 0.45623, "high": 0.45891, "low": 0.45295, "close": 0.45711, "volume": 322398.0, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 0.45723, "high": 0.46474, "low": 0.45545, "close": 0.45759, "volume": 874122.0, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 0.45759, "high": 0.46467, "low": 0.45631, "close": 0.46467, "volume": 520210.0, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 0.463, "high": 0.464, "low": 0.45792, "close": 0.45801, "volume": 180036.0, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 0.45851, "high": 0.4601, "low": 0.45277, "close": 0.45577, "volume": 449290.0, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 0.45579, "high": 0.45718, "low": 0.4528, "close": 0.4528, "volume": 105115.0, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 0.45268, "high": 0.45496, "low": 0.452, "close": 0.45372, "volume": 92973.0, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 0.45245, "high": 0.455, "low": 0.4503, "close": 0.455, "volume": 243047.0, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 0.45526, "high": 0.465, "low": 0.45526, "close": 0.46142, "volume": 225601.0, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 0.46142, "high": 0.46142, "low": 0.45807, "close": 0.45921, "volume": 20691.0, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 0.46007, "high": 0.46746, "low": 0.46, "close": 0.46746, "volume": 97310.0, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 0.46747, "high": 0.48327, "low": 0.46699, "close": 0.47371, "volume": 1455971.0, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 0.47371, "high": 0.47636, "low": 0.46519, "close": 0.46773, "volume": 299197.0, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 0.46689, "high": 0.47008, "low": 0.46446, "close": 0.46812, "volume": 108673.0, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 0.46823, "high": 0.4685, "low": 0.46537, "close": 0.46537, "volume": 257723.0, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 0.465, "high": 0.465, "low": 0.45384, "close": 0.45384, "volume": 254947.0, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 0.45382, "high": 0.4575, "low": 0.44664, "close": 0.44958, "volume": 162382.0, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 0.44977, "high": 0.45574, "low": 0.44977, "close": 0.45574, "volume": 106606.0, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 0.45516, "high": 0.46089, "low": 0.455, "close": 0.46057, "volume": 104486.0, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 0.45932, "high": 0.46155, "low": 0.456, "close": 0.46049, "volume": 160640.0, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 0.461, "high": 0.46528, "low": 0.45944, "close": 0.46528, "volume": 375815.0, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 0.46528, "high": 0.4653, "low": 0.45746, "close": 0.45746, "volume": 57583.0, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 0.45881, "high": 0.46308, "low": 0.45462, "close": 0.46137, "volume": 57417.0, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 0.46144, "high": 0.46802, "low": 0.46041, "close": 0.46377, "volume": 192557.0, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 0.46356, "high": 0.46764, "low": 0.46118, "close": 0.46496, "volume": 86172.0, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 0.46585, "high": 0.46619, "low": 0.45796, "close": 0.46286, "volume": 320381.0, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 0.46155, "high": 0.46522, "low": 0.46026, "close": 0.46433, "volume": 98078.0, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 0.46522, "high": 0.46555, "low": 0.46023, "close": 0.46023, "volume": 25731.0, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 0.4602, "high": 0.46429, "low": 0.45966, "close": 0.4641, "volume": 124425.0, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 0.46384, "high": 0.46537, "low": 0.46189, "close": 0.46536, "volume": 36615.0, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 0.46356, "high": 0.46727, "low": 0.46277, "close": 0.46612, "volume": 131510.0, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 0.46665, "high": 0.46665, "low": 0.45521, "close": 0.4574, "volume": 199127.0, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 0.45734, "high": 0.46084, "low": 0.4529, "close": 0.45315, "volume": 187246.0, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 0.4528, "high": 0.45515, "low": 0.44937, "close": 0.45269, "volume": 218223.0, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 0.45359, "high": 0.45451, "low": 0.44552, "close": 0.45146, "volume": 320384.0, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 0.45138, "high": 0.45359, "low": 0.44741, "close": 0.45337, "volume": 155508.0, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 0.45336, "high": 0.45431, "low": 0.4518, "close": 0.45209, "volume": 22901.0, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 0.45221, "high": 0.45221, "low": 0.44373, "close": 0.44573, "volume": 325668.0, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 0.44463, "high": 0.44789, "low": 0.43859, "close": 0.44789, "volume": 648644.0, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 0.44624, "high": 0.4473, "low": 0.43327, "close": 0.43451, "volume": 249977.0, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 0.43451, "high": 0.43828, "low": 0.43025, "close": 0.43432, "volume": 171456.0, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 0.43535, "high": 0.43774, "low": 0.43401, "close": 0.43774, "volume": 38002.0, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 0.43582, "high": 0.43582, "low": 0.43, "close": 0.4302, "volume": 137947.0, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 0.43017, "high": 0.43421, "low": 0.42641, "close": 0.43421, "volume": 495216.0, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 0.43424, "high": 0.4424, "low": 0.43272, "close": 0.44081, "volume": 307639.0, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 0.4399, "high": 0.44801, "low": 0.43918, "close": 0.44663, "volume": 372287.0, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 0.44687, "high": 0.44687, "low": 0.43136, "close": 0.43363, "volume": 410094.0, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 0.43471, "high": 0.44007, "low": 0.43204, "close": 0.43656, "volume": 394096.0, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 0.43642, "high": 0.4388, "low": 0.43328, "close": 0.43328, "volume": 193308.0, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 0.43328, "high": 0.43702, "low": 0.43328, "close": 0.43568, "volume": 33818.0, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 0.43451, "high": 0.43642, "low": 0.4322, "close": 0.43267, "volume": 94484.0, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 0.43366, "high": 0.43366, "low": 0.41444, "close": 0.41623, "volume": 1137752.0, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 0.41616, "high": 0.42517, "low": 0.4, "close": 0.41781, "volume": 966353.0, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 0.41773, "high": 0.42031, "low": 0.3939, "close": 0.41313, "volume": 747967.0, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 0.41139, "high": 0.41687, "low": 0.40865, "close": 0.41374, "volume": 285114.0, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 0.41456, "high": 0.42284, "low": 0.40534, "close": 0.41857, "volume": 367822.0, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 0.41736, "high": 0.41856, "low": 0.40551, "close": 0.41352, "volume": 163332.0, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 0.41298, "high": 0.41298, "low": 0.3972, "close": 0.3972, "volume": 484031.0, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.39709, "high": 0.40169, "low": 0.38718, "close": 0.39975, "volume": 455628.0, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.39856, "high": 0.404, "low": 0.39078, "close": 0.40323, "volume": 278214.0, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 0.40399, "high": 0.40719, "low": 0.40223, "close": 0.40614, "volume": 122403.0, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 0.40668, "high": 0.4131, "low": 0.40433, "close": 0.41123, "volume": 75222.0, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 0.41137, "high": 0.41137, "low": 0.40668, "close": 0.40936, "volume": 34010.0, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 0.409, "high": 0.41111, "low": 0.4048, "close": 0.40967, "volume": 125700.0, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 0.40967, "high": 0.41501, "low": 0.40801, "close": 0.40832, "volume": 50040.0, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 0.41062, "high": 0.41545, "low": 0.41062, "close": 0.41237, "volume": 24499.0, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 0.41178, "high": 0.41348, "low": 0.40774, "close": 0.41103, "volume": 16605.0, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 0.40903, "high": 0.40903, "low": 0.39311, "close": 0.39431, "volume": 135562.0, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.39513, "high": 0.40351, "low": 0.39513, "close": 0.40079, "volume": 79934.0, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.40202, "high": 0.40638, "low": 0.3984, "close": 0.39996, "volume": 128944.0, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 0.40086, "high": 0.40232, "low": 0.37771, "close": 0.37771, "volume": 926285.0, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.37771, "high": 0.38822, "low": 0.37076, "close": 0.38694, "volume": 928303.0, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.38611, "high": 0.38611, "low": 0.3674, "close": 0.3674, "volume": 435311.0, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.36764, "high": 0.38128, "low": 0.3658, "close": 0.37803, "volume": 314643.0, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.37869, "high": 0.38611, "low": 0.37804, "close": 0.3853, "volume": 283087.0, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.38516, "high": 0.392, "low": 0.38405, "close": 0.39005, "volume": 406354.0, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.39005, "high": 0.3988, "low": 0.39005, "close": 0.39111, "volume": 677250.0, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 0.39174, "high": 0.39585, "low": 0.39051, "close": 0.39399, "volume": 143953.0, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 0.39504, "high": 0.39698, "low": 0.39206, "close": 0.39458, "volume": 573559.0, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 0.39458, "high": 0.39901, "low": 0.38673, "close": 0.38981, "volume": 641767.0, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 0.38981, "high": 0.39, "low": 0.37674, "close": 0.377, "volume": 395032.0, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.37762, "high": 0.3891, "low": 0.37566, "close": 0.38771, "volume": 90159.0, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 0.38835, "high": 0.39257, "low": 0.38835, "close": 0.38963, "volume": 197519.0, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 0.3906, "high": 0.39175, "low": 0.38723, "close": 0.3903, "volume": 36060.0, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 0.39051, "high": 0.392, "low": 0.38871, "close": 0.39057, "volume": 5709.0, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 0.39057, "high": 0.39435, "low": 0.39057, "close": 0.39286, "volume": 28650.0, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 0.39365, "high": 0.3941, "low": 0.38678, "close": 0.38678, "volume": 8507.0, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.38664, "high": 0.39884, "low": 0.38664, "close": 0.39714, "volume": 60468.0, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 0.39603, "high": 0.40015, "low": 0.39368, "close": 0.40015, "volume": 64025.0, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 0.40024, "high": 0.40035, "low": 0.39721, "close": 0.40028, "volume": 38707.0, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 0.39986, "high": 0.40478, "low": 0.39946, "close": 0.40138, "volume": 75181.0, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 0.40318, "high": 0.4053, "low": 0.40202, "close": 0.40262, "volume": 231866.0, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 0.403, "high": 0.40926, "low": 0.40057, "close": 0.40504, "volume": 85281.0, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 0.40646, "high": 0.40871, "low": 0.40205, "close": 0.4083, "volume": 472364.0, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 0.4083, "high": 0.41765, "low": 0.4068, "close": 0.41276, "volume": 1596583.0, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 0.41254, "high": 0.41656, "low": 0.40939, "close": 0.41147, "volume": 1305370.0, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 0.41188, "high": 0.41429, "low": 0.40568, "close": 0.40568, "volume": 115617.0, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 0.4065, "high": 0.41212, "low": 0.40603, "close": 0.41024, "volume": 107112.0, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 0.41026, "high": 0.41639, "low": 0.41024, "close": 0.41508, "volume": 268408.0, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 0.4155, "high": 0.41791, "low": 0.41496, "close": 0.41616, "volume": 351617.0, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 0.41536, "high": 0.41903, "low": 0.41456, "close": 0.41821, "volume": 315792.0, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 0.41776, "high": 0.41861, "low": 0.41594, "close": 0.41702, "volume": 363568.0, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 0.41702, "high": 0.41754, "low": 0.41342, "close": 0.41404, "volume": 108306.0, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 0.41379, "high": 0.41456, "low": 0.40752, "close": 0.40885, "volume": 102496.0, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 0.409, "high": 0.41168, "low": 0.40742, "close": 0.40902, "volume": 95996.0, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 0.40898, "high": 0.41805, "low": 0.40894, "close": 0.41758, "volume": 598757.0, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 0.41771, "high": 0.42105, "low": 0.41477, "close": 0.41567, "volume": 790141.0, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 0.41615, "high": 0.41882, "low": 0.41496, "close": 0.4167, "volume": 315857.0, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 0.41725, "high": 0.42378, "low": 0.41577, "close": 0.41908, "volume": 237434.0, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 0.41887, "high": 0.41972, "low": 0.41589, "close": 0.41739, "volume": 217656.0, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 0.41837, "high": 0.41837, "low": 0.41, "close": 0.41316, "volume": 362512.0, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 0.41434, "high": 0.41765, "low": 0.41434, "close": 0.41686, "volume": 129978.0, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 0.41748, "high": 0.41825, "low": 0.41456, "close": 0.41616, "volume": 21713.0, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 0.41496, "high": 0.41496, "low": 0.41043, "close": 0.41043, "volume": 15220.0, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 0.41028, "high": 0.41139, "low": 0.40854, "close": 0.41064, "volume": 426311.0, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 0.41099, "high": 0.41656, "low": 0.41099, "close": 0.41636, "volume": 48286.0, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 0.41624, "high": 0.41839, "low": 0.40896, "close": 0.4115, "volume": 229560.0, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 0.41021, "high": 0.41603, "low": 0.40953, "close": 0.41592, "volume": 123805.0, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 0.41609, "high": 0.41765, "low": 0.41204, "close": 0.41515, "volume": 586068.0, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 0.41513, "high": 0.41791, "low": 0.41224, "close": 0.41252, "volume": 141707.0, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 0.41376, "high": 0.4153, "low": 0.41128, "close": 0.4153, "volume": 68371.0, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 0.41546, "high": 0.41625, "low": 0.41225, "close": 0.41236, "volume": 32231.0, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 0.41298, "high": 0.41434, "low": 0.40163, "close": 0.40185, "volume": 1057547.0, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 0.40318, "high": 0.40927, "low": 0.40318, "close": 0.40763, "volume": 186108.0, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 0.40838, "high": 0.40838, "low": 0.40456, "close": 0.40627, "volume": 334632.0, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 0.40434, "high": 0.40802, "low": 0.40137, "close": 0.40752, "volume": 114746.0, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 0.40668, "high": 0.40773, "low": 0.40435, "close": 0.40666, "volume": 202392.0, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 0.40551, "high": 0.40942, "low": 0.40522, "close": 0.408, "volume": 18401.0, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 0.40668, "high": 0.40668, "low": 0.395, "close": 0.40397, "volume": 537919.0, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 0.40396, "high": 0.40871, "low": 0.4037, "close": 0.40578, "volume": 103938.0, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 0.40705, "high": 0.40879, "low": 0.40586, "close": 0.40806, "volume": 20044.0, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 0.40815, "high": 0.40825, "low": 0.40513, "close": 0.4066, "volume": 38766.0, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 0.40761, "high": 0.40859, "low": 0.40661, "close": 0.40661, "volume": 128465.0, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 0.40678, "high": 0.40829, "low": 0.403, "close": 0.403, "volume": 173122.0, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 0.40298, "high": 0.40524, "low": 0.39988, "close": 0.40444, "volume": 66367.0, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 0.40438, "high": 0.40606, "low": 0.40366, "close": 0.40481, "volume": 52629.0, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 0.40612, "high": 0.40694, "low": 0.40266, "close": 0.40266, "volume": 44856.0, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 0.40339, "high": 0.4047, "low": 0.40096, "close": 0.40371, "volume": 6276.0, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 0.40433, "high": 0.40715, "low": 0.40365, "close": 0.40479, "volume": 10895.0, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 0.40498, "high": 0.40742, "low": 0.40409, "close": 0.40661, "volume": 27768.0, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 0.40761, "high": 0.40761, "low": 0.40364, "close": 0.40609, "volume": 43776.0, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 0.40551, "high": 0.41139, "low": 0.40551, "close": 0.4105, "volume": 339000.0, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 0.41139, "high": 0.41174, "low": 0.40209, "close": 0.40209, "volume": 132608.0, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 0.40403, "high": 0.40789, "low": 0.40209, "close": 0.40584, "volume": 52898.0, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 0.40668, "high": 0.40927, "low": 0.40591, "close": 0.40927, "volume": 16672.0, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 0.40935, "high": 0.40935, "low": 0.40383, "close": 0.40429, "volume": 22861.0, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 0.40439, "high": 0.40439, "low": 0.401, "close": 0.40358, "volume": 93566.0, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 0.40433, "high": 0.40613, "low": 0.4042, "close": 0.40533, "volume": 37261.0, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 0.405, "high": 0.40625, "low": 0.40301, "close": 0.40455, "volume": 127080.0, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 0.40422, "high": 0.40479, "low": 0.40267, "close": 0.40332, "volume": 198470.0, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 0.4031, "high": 0.40895, "low": 0.40266, "close": 0.40892, "volume": 54294.0, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 0.40903, "high": 0.40916, "low": 0.40613, "close": 0.40613, "volume": 13975.0, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 0.40785, "high": 0.41373, "low": 0.40785, "close": 0.4113, "volume": 144267.0, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 0.41051, "high": 0.41099, "low": 0.40895, "close": 0.40935, "volume": 67891.0, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 0.41028, "high": 0.41041, "low": 0.40854, "close": 0.409, "volume": 569444.0, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 0.41008, "high": 0.41021, "low": 0.40828, "close": 0.4096, "volume": 23350.0, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 0.40956, "high": 0.40984, "low": 0.40848, "close": 0.40922, "volume": 68773.0, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 0.40922, "high": 0.4119, "low": 0.40922, "close": 0.41023, "volume": 23806.0, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 0.41023, "high": 0.41023, "low": 0.40858, "close": 0.40918, "volume": 15027.0, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 0.41021, "high": 0.41021, "low": 0.40807, "close": 0.40861, "volume": 8690.0, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 0.40861, "high": 0.40861, "low": 0.407, "close": 0.40761, "volume": 19978.0, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 0.40737, "high": 0.40737, "low": 0.40494, "close": 0.4067, "volume": 5593.0, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 0.40636, "high": 0.4076, "low": 0.40592, "close": 0.4076, "volume": 18848.0, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 0.40551, "high": 0.40551, "low": 0.40149, "close": 0.40149, "volume": 359490.0, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 0.40135, "high": 0.40222, "low": 0.39399, "close": 0.39479, "volume": 106542.0, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 0.39627, "high": 0.40015, "low": 0.39627, "close": 0.39962, "volume": 18953.0, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 0.39928, "high": 0.39947, "low": 0.39721, "close": 0.39724, "volume": 30965.0, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 0.397, "high": 0.397, "low": 0.3923, "close": 0.39624, "volume": 573990.0, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 0.39623, "high": 0.39629, "low": 0.39078, "close": 0.39179, "volume": 236282.0, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 0.39239, "high": 0.39324, "low": 0.38747, "close": 0.38919, "volume": 139993.0, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 0.38888, "high": 0.39258, "low": 0.38888, "close": 0.39258, "volume": 21751.0, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 0.39252, "high": 0.39292, "low": 0.38599, "close": 0.38823, "volume": 554986.0, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 0.38835, "high": 0.39197, "low": 0.38835, "close": 0.3911, "volume": 54997.0, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 0.3915, "high": 0.39447, "low": 0.3906, "close": 0.39406, "volume": 138978.0, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 0.39456, "high": 0.39987, "low": 0.39456, "close": 0.39744, "volume": 50120.0, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 0.39721, "high": 0.39856, "low": 0.39448, "close": 0.39541, "volume": 7280.0, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 0.39627, "high": 0.39978, "low": 0.39555, "close": 0.39907, "volume": 111369.0, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 0.3991, "high": 0.39996, "low": 0.39835, "close": 0.39835, "volume": 52180.0, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 0.39857, "high": 0.39946, "low": 0.397, "close": 0.39769, "volume": 5212.0, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 0.39728, "high": 0.40168, "low": 0.397, "close": 0.39901, "volume": 52628.0, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 0.39917, "high": 0.40046, "low": 0.39893, "close": 0.399, "volume": 37037.0, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 0.3997, "high": 0.40003, "low": 0.39674, "close": 0.39674, "volume": 27462.0, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 0.39761, "high": 0.39761, "low": 0.39286, "close": 0.39583, "volume": 53238.0, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 0.39602, "high": 0.39857, "low": 0.39602, "close": 0.397, "volume": 136716.0, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 0.397, "high": 0.39856, "low": 0.396, "close": 0.39846, "volume": 75171.0, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 0.39855, "high": 0.39933, "low": 0.39741, "close": 0.39765, "volume": 32277.0, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 0.39673, "high": 0.39988, "low": 0.39672, "close": 0.39988, "volume": 1986.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 0.39988, "high": 0.40216, "low": 0.39856, "close": 0.40216, "volume": 164010.0, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 0.40214, "high": 0.40281, "low": 0.40049, "close": 0.40231, "volume": 9054.0, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 0.40248, "high": 0.40372, "low": 0.40202, "close": 0.40372, "volume": 6886.0, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 0.40372, "high": 0.40372, "low": 0.40166, "close": 0.40231, "volume": 3899.0, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 0.40221, "high": 0.40414, "low": 0.40188, "close": 0.40392, "volume": 17286.0, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 0.4032, "high": 0.40394, "low": 0.4029, "close": 0.4029, "volume": 54543.0, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 0.4029, "high": 0.40376, "low": 0.40209, "close": 0.40278, "volume": 13219.0, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 0.403, "high": 0.40414, "low": 0.40259, "close": 0.40326, "volume": 9277.0, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 0.40301, "high": 0.40301, "low": 0.40126, "close": 0.40126, "volume": 85929.0, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 0.40242, "high": 0.40242, "low": 0.39717, "close": 0.39873, "volume": 55886.0, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 0.39827, "high": 0.40202, "low": 0.3965, "close": 0.40142, "volume": 39623.0, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 0.40202, "high": 0.40966, "low": 0.40202, "close": 0.4063, "volume": 297284.0, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 0.4063, "high": 0.41389, "low": 0.40523, "close": 0.41139, "volume": 340849.0, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 0.41139, "high": 0.41195, "low": 0.40953, "close": 0.41139, "volume": 131145.0, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 0.41139, "high": 0.41187, "low": 0.40647, "close": 0.40668, "volume": 109195.0, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 0.40668, "high": 0.40784, "low": 0.40304, "close": 0.40497, "volume": 71553.0, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 0.40451, "high": 0.40629, "low": 0.40432, "close": 0.4054, "volume": 18022.0, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 0.4054, "high": 0.40551, "low": 0.4036, "close": 0.40503, "volume": 37769.0, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 0.40606, "high": 0.40632, "low": 0.40399, "close": 0.40427, "volume": 33222.0, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 0.40413, "high": 0.40589, "low": 0.40372, "close": 0.40372, "volume": 11241.0, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 0.40446, "high": 0.40471, "low": 0.40186, "close": 0.40186, "volume": 96651.0, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 0.40178, "high": 0.40268, "low": 0.40063, "close": 0.40086, "volume": 28946.0, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 0.40105, "high": 0.40105, "low": 0.39769, "close": 0.39955, "volume": 53793.0, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 0.39955, "high": 0.39955, "low": 0.39286, "close": 0.39286, "volume": 26469.0, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 0.39399, "high": 0.39579, "low": 0.39399, "close": 0.39545, "volume": 20517.0, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 0.39437, "high": 0.39711, "low": 0.39376, "close": 0.39646, "volume": 12606.0, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 0.39647, "high": 0.40051, "low": 0.39638, "close": 0.3975, "volume": 40121.0, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 0.39761, "high": 0.40157, "low": 0.3975, "close": 0.40002, "volume": 47848.0, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 0.40032, "high": 0.41008, "low": 0.40032, "close": 0.40947, "volume": 84710.0, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 0.41019, "high": 0.41355, "low": 0.4084, "close": 0.40938, "volume": 158969.0, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 0.4095, "high": 0.41202, "low": 0.40842, "close": 0.41202, "volume": 36979.0, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 0.41107, "high": 0.41157, "low": 0.40421, "close": 0.40631, "volume": 63344.0, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 0.40635, "high": 0.40635, "low": 0.40237, "close": 0.40245, "volume": 114929.0, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 0.40261, "high": 0.40414, "low": 0.4023, "close": 0.40364, "volume": 30123.0, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 0.40364, "high": 0.40534, "low": 0.40283, "close": 0.40419, "volume": 29552.0, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 0.4034, "high": 0.40504, "low": 0.4, "close": 0.40183, "volume": 185558.0, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 0.40166, "high": 0.40189, "low": 0.39646, "close": 0.39646, "volume": 147276.0, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 0.3964, "high": 0.39989, "low": 0.39591, "close": 0.39989, "volume": 12730.0, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 0.40015, "high": 0.40197, "low": 0.39983, "close": 0.40059, "volume": 34616.0, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 0.40037, "high": 0.40355, "low": 0.40037, "close": 0.40327, "volume": 39383.0, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 0.40334, "high": 0.40334, "low": 0.39888, "close": 0.39905, "volume": 230307.0, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 0.39998, "high": 0.40086, "low": 0.39685, "close": 0.40034, "volume": 21776.0, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 0.4002, "high": 0.40063, "low": 0.39777, "close": 0.39935, "volume": 19593.0, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 0.39971, "high": 0.40094, "low": 0.39649, "close": 0.39714, "volume": 56333.0, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 0.39828, "high": 0.40086, "low": 0.39736, "close": 0.40011, "volume": 87069.0, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 0.39971, "high": 0.4037, "low": 0.39903, "close": 0.40249, "volume": 24832.0, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 0.40207, "high": 0.40756, "low": 0.40207, "close": 0.40568, "volume": 1076446.0, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 0.40478, "high": 0.40694, "low": 0.40381, "close": 0.4041, "volume": 11643.0, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 0.40467, "high": 0.40631, "low": 0.40282, "close": 0.40614, "volume": 17179.0, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 0.40583, "high": 0.40969, "low": 0.40494, "close": 0.40869, "volume": 579171.0, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 0.40827, "high": 0.40829, "low": 0.40165, "close": 0.40667, "volume": 598769.0, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 0.40434, "high": 0.40475, "low": 0.39525, "close": 0.39682, "volume": 1243791.0, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 0.39646, "high": 0.40318, "low": 0.39627, "close": 0.40086, "volume": 96259.0, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 0.40055, "high": 0.40307, "low": 0.40034, "close": 0.40307, "volume": 62152.0, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 0.40277, "high": 0.40348, "low": 0.39825, "close": 0.39825, "volume": 116474.0, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 0.39813, "high": 0.40018, "low": 0.39738, "close": 0.3992, "volume": 58767.0, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 0.39951, "high": 0.40156, "low": 0.39857, "close": 0.40104, "volume": 17646.0, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 0.39971, "high": 0.40085, "low": 0.39845, "close": 0.40022, "volume": 27460.0, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 0.39995, "high": 0.40026, "low": 0.39462, "close": 0.3956, "volume": 25209.0, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 0.39462, "high": 0.39469, "low": 0.39134, "close": 0.39401, "volume": 176619.0, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 0.39401, "high": 0.39613, "low": 0.38983, "close": 0.39318, "volume": 246014.0, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 0.39365, "high": 0.39591, "low": 0.38895, "close": 0.3898, "volume": 74573.0, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 0.38889, "high": 0.39319, "low": 0.38876, "close": 0.39297, "volume": 80720.0, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 0.39274, "high": 0.39295, "low": 0.3893, "close": 0.38967, "volume": 46860.0, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 0.38971, "high": 0.38971, "low": 0.38109, "close": 0.38478, "volume": 268121.0, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 0.38478, "high": 0.38739, "low": 0.38345, "close": 0.38438, "volume": 67283.0, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 0.38399, "high": 0.38546, "low": 0.37876, "close": 0.38271, "volume": 177193.0, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 0.38288, "high": 0.38501, "low": 0.38288, "close": 0.38427, "volume": 56042.0, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 0.3842, "high": 0.3847, "low": 0.38316, "close": 0.3847, "volume": 5418.0, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 0.38441, "high": 0.3874, "low": 0.38441, "close": 0.38687, "volume": 18814.0, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 0.38611, "high": 0.38789, "low": 0.386, "close": 0.38789, "volume": 21065.0, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 0.388, "high": 0.38973, "low": 0.388, "close": 0.38934, "volume": 6394.0, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 0.38934, "high": 0.38994, "low": 0.38371, "close": 0.38371, "volume": 18030.0, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 0.38338, "high": 0.38629, "low": 0.3831, "close": 0.38324, "volume": 149191.0, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 0.38471, "high": 0.38611, "low": 0.3822, "close": 0.38249, "volume": 18944.0, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 0.38215, "high": 0.38662, "low": 0.38022, "close": 0.38318, "volume": 25035.0, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 0.38442, "high": 0.3855, "low": 0.3815, "close": 0.3852, "volume": 34643.0, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 0.38463, "high": 0.38772, "low": 0.38168, "close": 0.38772, "volume": 34764.0, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 0.3856, "high": 0.38949, "low": 0.3856, "close": 0.38949, "volume": 34528.0, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 0.38838, "high": 0.38974, "low": 0.37472, "close": 0.37472, "volume": 83288.0, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 0.37472, "high": 0.37854, "low": 0.35328, "close": 0.36191, "volume": 822843.0, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.35859, "high": 0.36431, "low": 0.3566, "close": 0.36147, "volume": 453797.0, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.3613, "high": 0.3644, "low": 0.35759, "close": 0.35966, "volume": 171380.0, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.35933, "high": 0.36274, "low": 0.35649, "close": 0.35765, "volume": 142149.0, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.35865, "high": 0.3615, "low": 0.35541, "close": 0.3615, "volume": 145192.0, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.36156, "high": 0.36171, "low": 0.35036, "close": 0.35054, "volume": 236560.0, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.35361, "high": 0.35559, "low": 0.34101, "close": 0.35399, "volume": 798846.0, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.35538, "high": 0.36438, "low": 0.35538, "close": 0.36438, "volume": 320710.0, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.36405, "high": 0.36437, "low": 0.35931, "close": 0.36035, "volume": 23851.0, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.36116, "high": 0.36404, "low": 0.36116, "close": 0.36335, "volume": 70729.0, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.36335, "high": 0.36337, "low": 0.361, "close": 0.36303, "volume": 48449.0, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.36124, "high": 0.36419, "low": 0.36124, "close": 0.3636, "volume": 151229.0, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.36279, "high": 0.36279, "low": 0.358, "close": 0.358, "volume": 65728.0, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.35926, "high": 0.36123, "low": 0.35867, "close": 0.36116, "volume": 26861.0, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.3613, "high": 0.3671, "low": 0.36026, "close": 0.3671, "volume": 10024.0, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.3655, "high": 0.36646, "low": 0.36362, "close": 0.36646, "volume": 18763.0, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.36647, "high": 0.3668, "low": 0.36171, "close": 0.36203, "volume": 19597.0, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.36412, "high": 0.36516, "low": 0.36247, "close": 0.36426, "volume": 32930.0, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.36485, "high": 0.366, "low": 0.35608, "close": 0.35608, "volume": 110039.0, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.35599, "high": 0.35599, "low": 0.34361, "close": 0.35221, "volume": 431049.0, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.35097, "high": 0.35286, "low": 0.34751, "close": 0.35129, "volume": 46062.0, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.35129, "high": 0.35129, "low": 0.31614, "close": 0.32532, "volume": 474958.0, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.32454, "high": 0.32532, "low": 0.30274, "close": 0.31824, "volume": 996537.0, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.31973, "high": 0.32203, "low": 0.30212, "close": 0.31284, "volume": 864028.0, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.31315, "high": 0.31682, "low": 0.3, "close": 0.31392, "volume": 733460.0, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.31339, "high": 0.32344, "low": 0.31321, "close": 0.31899, "volume": 397484.0, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.31899, "high": 0.32309, "low": 0.31845, "close": 0.32309, "volume": 40608.0, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.32235, "high": 0.32235, "low": 0.31433, "close": 0.31433, "volume": 147543.0, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.31446, "high": 0.31724, "low": 0.30997, "close": 0.31331, "volume": 116642.0, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.31531, "high": 0.31623, "low": 0.30997, "close": 0.31167, "volume": 155611.0, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.31439, "high": 0.32875, "low": 0.31432, "close": 0.32775, "volume": 184021.0, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.32655, "high": 0.32838, "low": 0.32151, "close": 0.32151, "volume": 143743.0, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.32271, "high": 0.32456, "low": 0.31955, "close": 0.31955, "volume": 133617.0, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.32091, "high": 0.32135, "low": 0.31533, "close": 0.31533, "volume": 118709.0, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.31531, "high": 0.31916, "low": 0.31114, "close": 0.3138, "volume": 36775.0, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.31416, "high": 0.32221, "low": 0.31416, "close": 0.31665, "volume": 66002.0, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.31623, "high": 0.31623, "low": 0.29777, "close": 0.29777, "volume": 497123.0, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.30079, "high": 0.30119, "low": 0.29161, "close": 0.29161, "volume": 406108.0, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.2944, "high": 0.2948, "low": 0.28023, "close": 0.28339, "volume": 773054.0, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.28389, "high": 0.28879, "low": 0.26269, "close": 0.26666, "volume": 847881.0, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.26902, "high": 0.29229, "low": 0.26554, "close": 0.28809, "volume": 263973.0, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.28953, "high": 0.30224, "low": 0.28544, "close": 0.29727, "volume": 611616.0, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.29723, "high": 0.30152, "low": 0.29431, "close": 0.29724, "volume": 160931.0, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.29847, "high": 0.30869, "low": 0.29729, "close": 0.3044, "volume": 292289.0, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.3044, "high": 0.31621, "low": 0.30284, "close": 0.30686, "volume": 247443.0, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.3077, "high": 0.31503, "low": 0.30585, "close": 0.31503, "volume": 186143.0, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.31356, "high": 0.31395, "low": 0.30904, "close": 0.31251, "volume": 53487.0, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.31089, "high": 0.31951, "low": 0.31004, "close": 0.31765, "volume": 141860.0, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.31665, "high": 0.31748, "low": 0.3097, "close": 0.3097, "volume": 13455.0, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.31074, "high": 0.31115, "low": 0.30601, "close": 0.31018, "volume": 94165.0, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.31018, "high": 0.32, "low": 0.31018, "close": 0.31972, "volume": 84652.0, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.31943, "high": 0.32076, "low": 0.31665, "close": 0.31775, "volume": 136993.0, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.318, "high": 0.318, "low": 0.3151, "close": 0.31547, "volume": 12143.0, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.31724, "high": 0.33164, "low": 0.31724, "close": 0.3254, "volume": 336173.0, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.3254, "high": 0.32814, "low": 0.32226, "close": 0.32763, "volume": 140409.0, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.32548, "high": 0.32635, "low": 0.32267, "close": 0.32538, "volume": 5898.0, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.32573, "high": 0.32872, "low": 0.32573, "close": 0.32808, "volume": 10204.0, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.32877, "high": 0.34261, "low": 0.32877, "close": 0.34198, "volume": 538563.0, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.34261, "high": 0.3483, "low": 0.3406, "close": 0.34668, "volume": 661488.0, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.34683, "high": 0.34974, "low": 0.34414, "close": 0.34673, "volume": 299344.0, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.34627, "high": 0.34627, "low": 0.33869, "close": 0.3404, "volume": 240576.0, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.33874, "high": 0.33874, "low": 0.334, "close": 0.33788, "volume": 387052.0, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.33723, "high": 0.34207, "low": 0.33674, "close": 0.33785, "volume": 34728.0, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.33921, "high": 0.3393, "low": 0.33284, "close": 0.33727, "volume": 158915.0, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.33524, "high": 0.33524, "low": 0.32379, "close": 0.32379, "volume": 59481.0, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.32509, "high": 0.32562, "low": 0.31433, "close": 0.32447, "volume": 924708.0, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.32455, "high": 0.32947, "low": 0.32436, "close": 0.32436, "volume": 31833.0, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.32518, "high": 0.32828, "low": 0.32506, "close": 0.32701, "volume": 10178.0, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.32538, "high": 0.32905, "low": 0.32151, "close": 0.32333, "volume": 13628.0, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.32333, "high": 0.32679, "low": 0.32045, "close": 0.32679, "volume": 51054.0, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.32418, "high": 0.32418, "low": 0.31708, "close": 0.31773, "volume": 16467.0, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.31774, "high": 0.32151, "low": 0.31533, "close": 0.32122, "volume": 118156.0, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.32203, "high": 0.32532, "low": 0.32075, "close": 0.3224, "volume": 68294.0, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.32363, "high": 0.32372, "low": 0.31787, "close": 0.32015, "volume": 8108.0, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.31886, "high": 0.32347, "low": 0.31635, "close": 0.32088, "volume": 151281.0, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.32, "high": 0.3224, "low": 0.31914, "close": 0.32142, "volume": 11244.0, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.31959, "high": 0.32309, "low": 0.31665, "close": 0.32112, "volume": 136828.0, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.32, "high": 0.32236, "low": 0.31469, "close": 0.3195, "volume": 190343.0, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.31951, "high": 0.32069, "low": 0.31552, "close": 0.31604, "volume": 167060.0, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.3155, "high": 0.32026, "low": 0.3124, "close": 0.31812, "volume": 47312.0, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.31694, "high": 0.31694, "low": 0.3098, "close": 0.3098, "volume": 23466.0, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.3098, "high": 0.31156, "low": 0.30637, "close": 0.30987, "volume": 721331.0, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.30993, "high": 0.31605, "low": 0.30993, "close": 0.31578, "volume": 5234.0, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.31582, "high": 0.31626, "low": 0.31184, "close": 0.31184, "volume": 83744.0, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.31349, "high": 0.3181, "low": 0.31349, "close": 0.31576, "volume": 4520.0, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.31556, "high": 0.32391, "low": 0.31556, "close": 0.32069, "volume": 85312.0, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.32109, "high": 0.32271, "low": 0.31992, "close": 0.32085, "volume": 99043.0, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.32114, "high": 0.32178, "low": 0.31992, "close": 0.3216, "volume": 5377.0, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.32267, "high": 0.32344, "low": 0.32085, "close": 0.32151, "volume": 189589.0, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.32112, "high": 0.32239, "low": 0.31899, "close": 0.31913, "volume": 16455.0, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.32085, "high": 0.32085, "low": 0.3097, "close": 0.3097, "volume": 854686.0, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.31226, "high": 0.31391, "low": 0.31101, "close": 0.31149, "volume": 215969.0, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.3115, "high": 0.31828, "low": 0.31021, "close": 0.31638, "volume": 124585.0, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.31715, "high": 0.32042, "low": 0.31671, "close": 0.31735, "volume": 107897.0, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.31881, "high": 0.3213, "low": 0.31623, "close": 0.31734, "volume": 18282.0, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.31761, "high": 0.31761, "low": 0.30878, "close": 0.30878, "volume": 659452.0, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.30987, "high": 0.31471, "low": 0.3065, "close": 0.31471, "volume": 594763.0, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.314, "high": 0.31636, "low": 0.31305, "close": 0.31413, "volume": 16261.0, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.31299, "high": 0.31339, "low": 0.30877, "close": 0.31339, "volume": 44812.0, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.31237, "high": 0.31679, "low": 0.31167, "close": 0.31258, "volume": 81129.0, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.31219, "high": 0.31219, "low": 0.3072, "close": 0.30965, "volume": 60364.0, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.30939, "high": 0.31403, "low": 0.30333, "close": 0.30877, "volume": 215160.0, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.31022, "high": 0.31167, "low": 0.3045, "close": 0.30969, "volume": 94443.0, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.31088, "high": 0.32058, "low": 0.31088, "close": 0.32013, "volume": 1340732.0, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.31961, "high": 0.32202, "low": 0.3162, "close": 0.31784, "volume": 182680.0, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.3174, "high": 0.31807, "low": 0.31403, "close": 0.31532, "volume": 71292.0, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.31532, "high": 0.31532, "low": 0.30969, "close": 0.31008, "volume": 640586.0, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.31008, "high": 0.31349, "low": 0.30951, "close": 0.31219, "volume": 37175.0, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.31199, "high": 0.31399, "low": 0.31148, "close": 0.31399, "volume": 9005.0, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.3144, "high": 0.31845, "low": 0.3144, "close": 0.31566, "volume": 17863.0, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.31715, "high": 0.31966, "low": 0.31561, "close": 0.31865, "volume": 310466.0, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.31931, "high": 0.31967, "low": 0.316, "close": 0.316, "volume": 345636.0, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.31715, "high": 0.31885, "low": 0.31521, "close": 0.31885, "volume": 9684.0, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.31715, "high": 0.31759, "low": 0.3123, "close": 0.3123, "volume": 3738.0, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.31435, "high": 0.31583, "low": 0.30792, "close": 0.31008, "volume": 11952.0, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.31127, "high": 0.31127, "low": 0.30621, "close": 0.30671, "volume": 14574.0, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.30806, "high": 0.31567, "low": 0.30703, "close": 0.31559, "volume": 37400.0, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.3151, "high": 0.3162, "low": 0.31197, "close": 0.31197, "volume": 27292.0, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.31197, "high": 0.31353, "low": 0.31027, "close": 0.31083, "volume": 68533.0, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.31167, "high": 0.3181, "low": 0.31167, "close": 0.31609, "volume": 275256.0, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.31662, "high": 0.32299, "low": 0.31486, "close": 0.32291, "volume": 1116379.0, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.323, "high": 0.32845, "low": 0.32066, "close": 0.3217, "volume": 513091.0, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.3217, "high": 0.32647, "low": 0.32088, "close": 0.32647, "volume": 119910.0, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.32535, "high": 0.3267, "low": 0.32283, "close": 0.3248, "volume": 190726.0, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.32504, "high": 0.32504, "low": 0.32085, "close": 0.32365, "volume": 2505.0, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.3245, "high": 0.3245, "low": 0.3187, "close": 0.3187, "volume": 656770.0, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.31991, "high": 0.32149, "low": 0.31671, "close": 0.31923, "volume": 668002.0, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.3193, "high": 0.32232, "low": 0.31923, "close": 0.32138, "volume": 196301.0, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.32182, "high": 0.32326, "low": 0.32085, "close": 0.3223, "volume": 182289.0, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.32271, "high": 0.32379, "low": 0.32186, "close": 0.32301, "volume": 44916.0, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.32418, "high": 0.32427, "low": 0.31959, "close": 0.32032, "volume": 3592.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.32013, "high": 0.32202, "low": 0.31895, "close": 0.3215, "volume": 11891.0, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.32085, "high": 0.32302, "low": 0.32085, "close": 0.32143, "volume": 7337.0, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.32085, "high": 0.32085, "low": 0.31932, "close": 0.31992, "volume": 11666.0, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.319, "high": 0.319, "low": 0.31807, "close": 0.31899, "volume": 1909.0, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.31871, "high": 0.32173, "low": 0.31871, "close": 0.32173, "volume": 12366.0, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.32135, "high": 0.32172, "low": 0.31976, "close": 0.32066, "volume": 16749.0, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.3207, "high": 0.33365, "low": 0.3207, "close": 0.33365, "volume": 145856.0, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.33422, "high": 0.3351, "low": 0.33083, "close": 0.33361, "volume": 114166.0, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.3337, "high": 0.33946, "low": 0.332, "close": 0.3361, "volume": 1382719.0, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.33604, "high": 0.33608, "low": 0.3318, "close": 0.33202, "volume": 33636.0, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.33298, "high": 0.33558, "low": 0.3326, "close": 0.33449, "volume": 727019.0, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.33551, "high": 0.33856, "low": 0.33381, "close": 0.33636, "volume": 909905.0, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.33497, "high": 0.33729, "low": 0.332, "close": 0.33254, "volume": 638827.0, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.33293, "high": 0.33293, "low": 0.32863, "close": 0.33112, "volume": 686761.0, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.33124, "high": 0.33696, "low": 0.33124, "close": 0.33593, "volume": 101863.0, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.33612, "high": 0.3387, "low": 0.33468, "close": 0.33732, "volume": 222366.0, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.33782, "high": 0.33893, "low": 0.33769, "close": 0.3389, "volume": 14450.0, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.33797, "high": 0.3403, "low": 0.33635, "close": 0.33933, "volume": 25034.0, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.33933, "high": 0.33933, "low": 0.33657, "close": 0.33657, "volume": 40367.0, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.33655, "high": 0.33655, "low": 0.33327, "close": 0.33608, "volume": 61221.0, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.3351, "high": 0.33515, "low": 0.33181, "close": 0.33328, "volume": 1029790.0, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.33328, "high": 0.33454, "low": 0.33277, "close": 0.33454, "volume": 4382.0, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.33435, "high": 0.33458, "low": 0.33342, "close": 0.33458, "volume": 2340.0, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.33458, "high": 0.33511, "low": 0.3331, "close": 0.33331, "volume": 3371.0, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.33259, "high": 0.33452, "low": 0.33221, "close": 0.33221, "volume": 1816.0, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.33226, "high": 0.33356, "low": 0.33172, "close": 0.33356, "volume": 1238.0, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.33277, "high": 0.3328, "low": 0.33165, "close": 0.3325, "volume": 23095.0, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.33388, "high": 0.34204, "low": 0.33351, "close": 0.33434, "volume": 56301.0, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.33414, "high": 0.33652, "low": 0.33171, "close": 0.33171, "volume": 64229.0, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.33295, "high": 0.33295, "low": 0.32963, "close": 0.33137, "volume": 88238.0, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.33223, "high": 0.33236, "low": 0.33, "close": 0.33136, "volume": 11794.0, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.33218, "high": 0.33376, "low": 0.33175, "close": 0.333, "volume": 15354.0, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.3339, "high": 0.3339, "low": 0.3294, "close": 0.33069, "volume": 12727.0, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.33117, "high": 0.3318, "low": 0.32689, "close": 0.32877, "volume": 45949.0, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.32828, "high": 0.33021, "low": 0.32761, "close": 0.32965, "volume": 17623.0, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.32995, "high": 0.3322, "low": 0.32995, "close": 0.33141, "volume": 3696.0, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.33175, "high": 0.3332, "low": 0.33073, "close": 0.3332, "volume": 4830.0, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.33319, "high": 0.33449, "low": 0.33082, "close": 0.33129, "volume": 7932.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.33163, "high": 0.33304, "low": 0.32931, "close": 0.3313, "volume": 6757.0, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.33175, "high": 0.33507, "low": 0.33153, "close": 0.33347, "volume": 68817.0, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.334, "high": 0.33509, "low": 0.33366, "close": 0.33447, "volume": 6917.0, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.3351, "high": 0.3379, "low": 0.33276, "close": 0.33423, "volume": 149864.0, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.33423, "high": 0.33423, "low": 0.33082, "close": 0.3321, "volume": 9785.0, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.33046, "high": 0.33356, "low": 0.32948, "close": 0.33023, "volume": 23632.0, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.33075, "high": 0.33075, "low": 0.3283, "close": 0.32898, "volume": 9003.0, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.32826, "high": 0.32826, "low": 0.32536, "close": 0.32608, "volume": 18736.0, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.32614, "high": 0.32702, "low": 0.32436, "close": 0.32635, "volume": 30254.0, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.32557, "high": 0.32629, "low": 0.32379, "close": 0.32553, "volume": 19849.0, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.32459, "high": 0.32638, "low": 0.32267, "close": 0.32473, "volume": 6007.0, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.32271, "high": 0.32271, "low": 0.31525, "close": 0.3177, "volume": 92082.0, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.31829, "high": 0.31948, "low": 0.31705, "close": 0.31809, "volume": 22088.0, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.31803, "high": 0.31803, "low": 0.31567, "close": 0.31675, "volume": 5383.0, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.31738, "high": 0.31925, "low": 0.31738, "close": 0.31875, "volume": 4179.0, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.31807, "high": 0.31859, "low": 0.31683, "close": 0.31716, "volume": 6531.0, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.31657, "high": 0.31767, "low": 0.313, "close": 0.31632, "volume": 159914.0, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.31665, "high": 0.31814, "low": 0.3131, "close": 0.31464, "volume": 28897.0, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.31451, "high": 0.31664, "low": 0.31308, "close": 0.31375, "volume": 37549.0, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.31573, "high": 0.31718, "low": 0.31479, "close": 0.31701, "volume": 12363.0, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.31687, "high": 0.31691, "low": 0.3106, "close": 0.31364, "volume": 40597.0, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.31259, "high": 0.31436, "low": 0.31224, "close": 0.31359, "volume": 92432.0, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.31442, "high": 0.31468, "low": 0.31202, "close": 0.31436, "volume": 9171.0, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.31471, "high": 0.31502, "low": 0.31166, "close": 0.31178, "volume": 13948.0, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.31179, "high": 0.31372, "low": 0.30937, "close": 0.31357, "volume": 31894.0, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.31377, "high": 0.31543, "low": 0.31281, "close": 0.31481, "volume": 35064.0, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.31258, "high": 0.3133, "low": 0.31141, "close": 0.31287, "volume": 10500.0, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.31348, "high": 0.31356, "low": 0.31117, "close": 0.31256, "volume": 8757.0, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.31325, "high": 0.315, "low": 0.31222, "close": 0.31467, "volume": 7939.0, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.31467, "high": 0.31666, "low": 0.31436, "close": 0.31436, "volume": 52690.0, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.31407, "high": 0.31666, "low": 0.31407, "close": 0.31666, "volume": 2234.0, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.31652, "high": 0.31681, "low": 0.31382, "close": 0.31382, "volume": 619208.0, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.31452, "high": 0.31452, "low": 0.31221, "close": 0.31349, "volume": 59354.0, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.31434, "high": 0.31718, "low": 0.31434, "close": 0.31718, "volume": 19676.0, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.31734, "high": 0.31734, "low": 0.30788, "close": 0.31135, "volume": 202443.0, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.31349, "high": 0.31633, "low": 0.31349, "close": 0.31535, "volume": 87248.0, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.31665, "high": 0.32458, "low": 0.31656, "close": 0.32194, "volume": 223084.0, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.32242, "high": 0.32242, "low": 0.31749, "close": 0.32005, "volume": 3854.0, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.32055, "high": 0.32171, "low": 0.32055, "close": 0.32171, "volume": 113.0, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.32172, "high": 0.32172, "low": 0.31975, "close": 0.31975, "volume": 36541.0, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.31944, "high": 0.31944, "low": 0.31691, "close": 0.3171, "volume": 3986.0, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.31667, "high": 0.31776, "low": 0.3124, "close": 0.3148, "volume": 30548.0, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.31464, "high": 0.31464, "low": 0.30955, "close": 0.31167, "volume": 58639.0, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.31248, "high": 0.31259, "low": 0.30996, "close": 0.31107, "volume": 86532.0, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.31178, "high": 0.31539, "low": 0.31051, "close": 0.3144, "volume": 121566.0, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.31493, "high": 0.3152, "low": 0.31349, "close": 0.31451, "volume": 85580.0, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.31451, "high": 0.31531, "low": 0.31396, "close": 0.31495, "volume": 575844.0, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.31469, "high": 0.31469, "low": 0.31348, "close": 0.31438, "volume": 174606.0, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.31316, "high": 0.3144, "low": 0.31167, "close": 0.31194, "volume": 16510.0, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.311, "high": 0.315, "low": 0.3102, "close": 0.31189, "volume": 561339.0, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.31204, "high": 0.31263, "low": 0.31044, "close": 0.31181, "volume": 73827.0, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.31195, "high": 0.31419, "low": 0.31195, "close": 0.31419, "volume": 8661.0, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.31436, "high": 0.31469, "low": 0.31213, "close": 0.31336, "volume": 130416.0, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.31386, "high": 0.31486, "low": 0.31289, "close": 0.31352, "volume": 174146.0, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.31376, "high": 0.31508, "low": 0.31375, "close": 0.31459, "volume": 100728.0, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.31497, "high": 0.31497, "low": 0.31416, "close": 0.31437, "volume": 13690.0, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.31438, "high": 0.31616, "low": 0.31438, "close": 0.31537, "volume": 63338.0, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.3162, "high": 0.31622, "low": 0.31592, "close": 0.31592, "volume": 1894.0, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.31623, "high": 0.3176, "low": 0.31474, "close": 0.31504, "volume": 52539.0, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.31567, "high": 0.31715, "low": 0.31567, "close": 0.31715, "volume": 65677.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.3175, "high": 0.31814, "low": 0.31708, "close": 0.31715, "volume": 12289.0, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.31624, "high": 0.31679, "low": 0.31623, "close": 0.31663, "volume": 2288.0, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.31648, "high": 0.31767, "low": 0.31648, "close": 0.31727, "volume": 2282.0, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.31807, "high": 0.31857, "low": 0.31648, "close": 0.31648, "volume": 3978.0, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.31657, "high": 0.31831, "low": 0.31657, "close": 0.3175, "volume": 14063.0, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.31796, "high": 0.32153, "low": 0.3175, "close": 0.3175, "volume": 27209.0, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.31915, "high": 0.32038, "low": 0.31841, "close": 0.31841, "volume": 59326.0, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.31944, "high": 0.32177, "low": 0.31896, "close": 0.32177, "volume": 15018.0, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.32158, "high": 0.32409, "low": 0.32127, "close": 0.32269, "volume": 122281.0, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.323, "high": 0.323, "low": 0.32086, "close": 0.32115, "volume": 87004.0, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.32125, "high": 0.32295, "low": 0.32125, "close": 0.32264, "volume": 13490.0, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.32222, "high": 0.32266, "low": 0.32182, "close": 0.32194, "volume": 9572.0, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.3219, "high": 0.32354, "low": 0.3219, "close": 0.32354, "volume": 74816.0, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.32364, "high": 0.32711, "low": 0.32335, "close": 0.32518, "volume": 58902.0, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.32518, "high": 0.32553, "low": 0.32401, "close": 0.32462, "volume": 520468.0, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.32467, "high": 0.32467, "low": 0.32271, "close": 0.32352, "volume": 65721.0, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.32365, "high": 0.32419, "low": 0.31949, "close": 0.31949, "volume": 842712.0, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.32115, "high": 0.3236, "low": 0.32115, "close": 0.3236, "volume": 153825.0, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.32354, "high": 0.32599, "low": 0.3225, "close": 0.32504, "volume": 118057.0, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.32514, "high": 0.32514, "low": 0.32371, "close": 0.32384, "volume": 34628.0, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.32365, "high": 0.32585, "low": 0.32365, "close": 0.32585, "volume": 4360.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.32585, "high": 0.3275, "low": 0.32514, "close": 0.3275, "volume": 23405.0, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.32705, "high": 0.32933, "low": 0.3265, "close": 0.32933, "volume": 27433.0, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.32817, "high": 0.32933, "low": 0.32718, "close": 0.32718, "volume": 50804.0, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.327, "high": 0.32743, "low": 0.32614, "close": 0.32653, "volume": 38907.0, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.32648, "high": 0.32743, "low": 0.32648, "close": 0.32743, "volume": 655.0, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.32651, "high": 0.3272, "low": 0.32585, "close": 0.32585, "volume": 11153.0, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.32571, "high": 0.32638, "low": 0.32459, "close": 0.32489, "volume": 8665.0, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.32553, "high": 0.32653, "low": 0.32409, "close": 0.3247, "volume": 4251.0, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.32533, "high": 0.32612, "low": 0.31992, "close": 0.32237, "volume": 102393.0, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.32085, "high": 0.32176, "low": 0.32042, "close": 0.32096, "volume": 7379.0, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.31992, "high": 0.31993, "low": 0.31539, "close": 0.31653, "volume": 708273.0, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.31715, "high": 0.31724, "low": 0.31598, "close": 0.31637, "volume": 1994.0, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.31623, "high": 0.31624, "low": 0.31471, "close": 0.31518, "volume": 9813.0, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.31542, "high": 0.31624, "low": 0.31541, "close": 0.31613, "volume": 17977.0, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.31589, "high": 0.31624, "low": 0.31379, "close": 0.31624, "volume": 20519.0, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.31665, "high": 0.31671, "low": 0.31372, "close": 0.31518, "volume": 7429.0, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.315, "high": 0.3151, "low": 0.31197, "close": 0.31349, "volume": 238336.0, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.31408, "high": 0.3146, "low": 0.31293, "close": 0.3146, "volume": 35016.0, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.31349, "high": 0.31667, "low": 0.31349, "close": 0.31587, "volume": 58642.0, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.31581, "high": 0.32288, "low": 0.31581, "close": 0.32175, "volume": 219154.0, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.32178, "high": 0.32214, "low": 0.31781, "close": 0.32136, "volume": 189549.0, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.32132, "high": 0.3224, "low": 0.31899, "close": 0.31899, "volume": 3494.0, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.31996, "high": 0.32085, "low": 0.31734, "close": 0.31734, "volume": 633505.0, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.31715, "high": 0.31823, "low": 0.31536, "close": 0.31703, "volume": 389179.0, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.31807, "high": 0.32178, "low": 0.31807, "close": 0.32087, "volume": 8900.0, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.32049, "high": 0.32049, "low": 0.31808, "close": 0.32022, "volume": 7250.0, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.32085, "high": 0.3224, "low": 0.31988, "close": 0.32119, "volume": 122223.0, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.3203, "high": 0.32262, "low": 0.3203, "close": 0.3214, "volume": 39740.0, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.32085, "high": 0.32085, "low": 0.31988, "close": 0.31988, "volume": 110413.0, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.31988, "high": 0.32182, "low": 0.31873, "close": 0.32111, "volume": 35988.0, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.32234, "high": 0.323, "low": 0.32068, "close": 0.32068, "volume": 2181.0, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.32085, "high": 0.32085, "low": 0.31295, "close": 0.313, "volume": 93347.0, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.31267, "high": 0.315, "low": 0.31004, "close": 0.31077, "volume": 211477.0, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.31018, "high": 0.31216, "low": 0.30671, "close": 0.31107, "volume": 205657.0, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.3104, "high": 0.31057, "low": 0.30753, "close": 0.30781, "volume": 68361.0, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.30906, "high": 0.32053, "low": 0.30862, "close": 0.31967, "volume": 143179.0, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.31697, "high": 0.31951, "low": 0.31527, "close": 0.31848, "volume": 73723.0, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.31864, "high": 0.31984, "low": 0.31727, "close": 0.31929, "volume": 11521.0, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.31992, "high": 0.3225, "low": 0.31992, "close": 0.32061, "volume": 67087.0, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.32043, "high": 0.32043, "low": 0.31036, "close": 0.31098, "volume": 94947.0, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.31117, "high": 0.31445, "low": 0.31108, "close": 0.3142, "volume": 14067.0, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.31368, "high": 0.31392, "low": 0.31217, "close": 0.31374, "volume": 114108.0, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.31349, "high": 0.31471, "low": 0.31248, "close": 0.31248, "volume": 12768.0, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.31294, "high": 0.31334, "low": 0.31035, "close": 0.31225, "volume": 44365.0, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.31269, "high": 0.31381, "low": 0.31167, "close": 0.31258, "volume": 9644.0, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.31243, "high": 0.31289, "low": 0.311, "close": 0.31141, "volume": 7151.0, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.31175, "high": 0.31299, "low": 0.30902, "close": 0.31011, "volume": 141146.0, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.31021, "high": 0.31205, "low": 0.30937, "close": 0.31036, "volume": 502129.0, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.31091, "high": 0.31299, "low": 0.31091, "close": 0.31168, "volume": 42988.0, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.31132, "high": 0.31228, "low": 0.31132, "close": 0.31228, "volume": 4371.0, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.31258, "high": 0.32108, "low": 0.31258, "close": 0.31726, "volume": 67312.0, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.31633, "high": 0.31873, "low": 0.31472, "close": 0.31842, "volume": 219842.0, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.31798, "high": 0.31975, "low": 0.31557, "close": 0.31975, "volume": 132289.0, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.31941, "high": 0.31972, "low": 0.31855, "close": 0.31968, "volume": 2549.0, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.31968, "high": 0.3221, "low": 0.31968, "close": 0.31981, "volume": 74452.0, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.3197, "high": 0.32619, "low": 0.3197, "close": 0.32473, "volume": 426986.0, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.32468, "high": 0.32864, "low": 0.32467, "close": 0.32542, "volume": 145275.0, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.32664, "high": 0.32805, "low": 0.3245, "close": 0.3277, "volume": 25814.0, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.32755, "high": 0.32755, "low": 0.32379, "close": 0.32422, "volume": 20776.0, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.32565, "high": 0.32565, "low": 0.31563, "close": 0.31951, "volume": 136245.0, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.3187, "high": 0.32005, "low": 0.31728, "close": 0.31795, "volume": 46612.0, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.31761, "high": 0.31848, "low": 0.31701, "close": 0.31828, "volume": 10172.0, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.31834, "high": 0.31885, "low": 0.31624, "close": 0.31692, "volume": 24036.0, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.31692, "high": 0.31798, "low": 0.31577, "close": 0.31798, "volume": 87466.0, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.31762, "high": 0.31762, "low": 0.31469, "close": 0.31541, "volume": 106182.0, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.31607, "high": 0.31685, "low": 0.31535, "close": 0.31547, "volume": 10106.0, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.3164, "high": 0.3208, "low": 0.31571, "close": 0.3208, "volume": 30824.0, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.32, "high": 0.32034, "low": 0.31845, "close": 0.31845, "volume": 103474.0, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.31935, "high": 0.31944, "low": 0.31782, "close": 0.31944, "volume": 15382.0, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.31944, "high": 0.31944, "low": 0.31813, "close": 0.31813, "volume": 56137.0, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.31822, "high": 0.31822, "low": 0.31612, "close": 0.31678, "volume": 9937.0, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.31607, "high": 0.31916, "low": 0.31601, "close": 0.317, "volume": 599333.0, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.317, "high": 0.31795, "low": 0.316, "close": 0.31795, "volume": 469625.0, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.31765, "high": 0.31796, "low": 0.31624, "close": 0.31725, "volume": 193180.0, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.31652, "high": 0.31664, "low": 0.3141, "close": 0.31411, "volume": 114919.0, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.31431, "high": 0.31449, "low": 0.31223, "close": 0.31326, "volume": 18237.0, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.31407, "high": 0.31502, "low": 0.31407, "close": 0.31502, "volume": 1341.0, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.31407, "high": 0.31667, "low": 0.31407, "close": 0.31667, "volume": 7567.0, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.31639, "high": 0.31873, "low": 0.31639, "close": 0.31802, "volume": 417864.0, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.31802, "high": 0.31814, "low": 0.31693, "close": 0.31812, "volume": 265066.0, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.31853, "high": 0.31951, "low": 0.31653, "close": 0.31841, "volume": 584869.0, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.31841, "high": 0.32045, "low": 0.31748, "close": 0.32045, "volume": 7348.0, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.32054, "high": 0.32054, "low": 0.31885, "close": 0.31923, "volume": 5797.0, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.31928, "high": 0.32008, "low": 0.3175, "close": 0.32008, "volume": 15202.0, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.32009, "high": 0.32479, "low": 0.31916, "close": 0.32461, "volume": 80960.0, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.32499, "high": 0.32572, "low": 0.32215, "close": 0.32482, "volume": 37413.0, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.32513, "high": 0.32574, "low": 0.32433, "close": 0.32539, "volume": 88254.0, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.32518, "high": 0.32711, "low": 0.32423, "close": 0.32709, "volume": 24121.0, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.32679, "high": 0.32716, "low": 0.32548, "close": 0.32618, "volume": 17595.0, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.32608, "high": 0.32655, "low": 0.32457, "close": 0.32473, "volume": 591690.0, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.32513, "high": 0.33844, "low": 0.32479, "close": 0.3331, "volume": 817461.0, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.33409, "high": 0.33462, "low": 0.33046, "close": 0.33152, "volume": 149415.0, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.3315, "high": 0.33306, "low": 0.33045, "close": 0.33306, "volume": 24206.0, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.33339, "high": 0.3336, "low": 0.33106, "close": 0.33153, "volume": 20367.0, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.33179, "high": 0.33551, "low": 0.33147, "close": 0.33368, "volume": 37475.0, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.33373, "high": 0.33432, "low": 0.33155, "close": 0.33155, "volume": 140535.0, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.33226, "high": 0.33243, "low": 0.32969, "close": 0.33105, "volume": 8936.0, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.33143, "high": 0.33437, "low": 0.331, "close": 0.33437, "volume": 62424.0, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.3346, "high": 0.33667, "low": 0.33397, "close": 0.33667, "volume": 35934.0, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.33667, "high": 0.34035, "low": 0.335, "close": 0.33961, "volume": 154016.0, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.33964, "high": 0.34468, "low": 0.33845, "close": 0.34403, "volume": 85484.0, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.34437, "high": 0.34437, "low": 0.34049, "close": 0.34154, "volume": 16241.0, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.34224, "high": 0.344, "low": 0.34091, "close": 0.34156, "volume": 6518.0, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.34161, "high": 0.34161, "low": 0.33792, "close": 0.33834, "volume": 16575.0, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.33809, "high": 0.3425, "low": 0.33584, "close": 0.34105, "volume": 56227.0, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.34045, "high": 0.34045, "low": 0.33594, "close": 0.33737, "volume": 46176.0, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.33698, "high": 0.34011, "low": 0.33485, "close": 0.3393, "volume": 21434.0, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.33892, "high": 0.34012, "low": 0.33536, "close": 0.33664, "volume": 13479.0, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.33662, "high": 0.33877, "low": 0.33662, "close": 0.33855, "volume": 63242.0, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.3385, "high": 0.33983, "low": 0.33842, "close": 0.33866, "volume": 99214.0, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.33982, "high": 0.34025, "low": 0.33763, "close": 0.33763, "volume": 48997.0, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.3375, "high": 0.33775, "low": 0.33652, "close": 0.33746, "volume": 31555.0, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.33731, "high": 0.33875, "low": 0.3351, "close": 0.33832, "volume": 118220.0, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.33875, "high": 0.33934, "low": 0.33706, "close": 0.33903, "volume": 137307.0, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.339, "high": 0.3394, "low": 0.33763, "close": 0.33773, "volume": 11044.0, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.33773, "high": 0.33888, "low": 0.33608, "close": 0.33888, "volume": 71900.0, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.33928, "high": 0.34249, "low": 0.33875, "close": 0.3407, "volume": 60165.0, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.34034, "high": 0.34171, "low": 0.33942, "close": 0.34149, "volume": 99543.0, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 0.34171, "high": 0.34171, "low": 0.3385, "close": 0.3385, "volume": 5276.0, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 0.33899, "high": 0.33899, "low": 0.33784, "close": 0.33864, "volume": 13809.0, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 0.33901, "high": 0.34171, "low": 0.33888, "close": 0.33892, "volume": 5092.0, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 0.33866, "high": 0.33896, "low": 0.33635, "close": 0.33734, "volume": 21142.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 0.33763, "high": 0.33834, "low": 0.33635, "close": 0.33776, "volume": 32038.0, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 0.33765, "high": 0.34069, "low": 0.33765, "close": 0.34069, "volume": 15436.0, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 0.34006, "high": 0.34091, "low": 0.33915, "close": 0.34091, "volume": 5377.0, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 0.34089, "high": 0.34938, "low": 0.34089, "close": 0.34889, "volume": 109365.0, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 0.34847, "high": 0.35252, "low": 0.34795, "close": 0.35186, "volume": 411110.0, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 0.35213, "high": 0.36514, "low": 0.35213, "close": 0.36294, "volume": 596751.0, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 0.36226, "high": 0.36482, "low": 0.3596, "close": 0.36207, "volume": 269889.0, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 0.36207, "high": 0.36861, "low": 0.36163, "close": 0.36683, "volume": 154475.0, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 0.36623, "high": 0.38099, "low": 0.365, "close": 0.37329, "volume": 399996.0, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 0.37324, "high": 0.37994, "low": 0.3726, "close": 0.37587, "volume": 152958.0, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 0.37592, "high": 0.37928, "low": 0.37583, "close": 0.37928, "volume": 185360.0, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 0.37928, "high": 0.38238, "low": 0.37676, "close": 0.37872, "volume": 118435.0, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 0.37954, "high": 0.37978, "low": 0.37492, "close": 0.37713, "volume": 100701.0, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 0.37728, "high": 0.38818, "low": 0.37693, "close": 0.38461, "volume": 201721.0, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 0.38531, "high": 0.389, "low": 0.38304, "close": 0.3839, "volume": 126026.0, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 0.38363, "high": 0.38363, "low": 0.37895, "close": 0.37996, "volume": 183758.0, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 0.38012, "high": 0.38378, "low": 0.37954, "close": 0.38049, "volume": 274027.0, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 0.38066, "high": 0.38243, "low": 0.3779, "close": 0.38121, "volume": 105414.0, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 0.38031, "high": 0.38348, "low": 0.37833, "close": 0.38219, "volume": 88717.0, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 0.3828, "high": 0.39456, "low": 0.3828, "close": 0.39347, "volume": 300494.0, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 0.39148, "high": 0.39317, "low": 0.38499, "close": 0.38699, "volume": 66121.0, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 0.38744, "high": 0.39477, "low": 0.38744, "close": 0.38939, "volume": 166784.0, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 0.38984, "high": 0.39023, "low": 0.38617, "close": 0.38844, "volume": 177126.0, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 0.3876, "high": 0.39082, "low": 0.38723, "close": 0.38723, "volume": 69813.0, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 0.38821, "high": 0.38821, "low": 0.38339, "close": 0.38474, "volume": 16436.0, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 0.38586, "high": 0.3881, "low": 0.38566, "close": 0.3881, "volume": 15195.0, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 0.38816, "high": 0.38949, "low": 0.38537, "close": 0.389, "volume": 4331.0, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 0.38834, "high": 0.39148, "low": 0.38834, "close": 0.39148, "volume": 12687.0, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 0.39057, "high": 0.39114, "low": 0.38785, "close": 0.38785, "volume": 9417.0, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 0.38962, "high": 0.39405, "low": 0.38891, "close": 0.39311, "volume": 53825.0, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 0.39381, "high": 0.39445, "low": 0.3911, "close": 0.39233, "volume": 116333.0, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 0.39148, "high": 0.39148, "low": 0.37699, "close": 0.38062, "volume": 472126.0, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 0.37974, "high": 0.38258, "low": 0.37938, "close": 0.38138, "volume": 31449.0, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 0.38161, "high": 0.38474, "low": 0.38161, "close": 0.38437, "volume": 9688.0, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 0.38462, "high": 0.38489, "low": 0.38184, "close": 0.38241, "volume": 17092.0, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 0.38306, "high": 0.38435, "low": 0.38224, "close": 0.38311, "volume": 684045.0, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 0.38413, "high": 0.38772, "low": 0.38279, "close": 0.38733, "volume": 29706.0, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 0.3875, "high": 0.39284, "low": 0.3875, "close": 0.39051, "volume": 61378.0, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 0.39116, "high": 0.39863, "low": 0.38983, "close": 0.39625, "volume": 242697.0, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 0.39625, "high": 0.39625, "low": 0.3925, "close": 0.39487, "volume": 99085.0, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 0.39506, "high": 0.3975, "low": 0.39232, "close": 0.39232, "volume": 57611.0, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 0.39237, "high": 0.39399, "low": 0.38948, "close": 0.3911, "volume": 19362.0, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 0.39166, "high": 0.39249, "low": 0.38977, "close": 0.39002, "volume": 281697.0, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 0.39001, "high": 0.39001, "low": 0.38832, "close": 0.38909, "volume": 7855.0, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 0.38993, "high": 0.3917, "low": 0.38866, "close": 0.3917, "volume": 15699.0, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 0.3917, "high": 0.3919, "low": 0.38922, "close": 0.38922, "volume": 5219.0, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 0.38922, "high": 0.39151, "low": 0.38831, "close": 0.39151, "volume": 14284.0, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 0.39095, "high": 0.39095, "low": 0.38923, "close": 0.38936, "volume": 5926.0, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 0.39001, "high": 0.39001, "low": 0.38271, "close": 0.38578, "volume": 183434.0, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 0.38617, "high": 0.38644, "low": 0.38286, "close": 0.38286, "volume": 13097.0, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 0.38271, "high": 0.38311, "low": 0.38165, "close": 0.38281, "volume": 7254.0, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 0.38313, "high": 0.38521, "low": 0.38271, "close": 0.38271, "volume": 11429.0, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 0.3825, "high": 0.3825, "low": 0.38068, "close": 0.38196, "volume": 9216.0, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 0.3815, "high": 0.38298, "low": 0.37921, "close": 0.37921, "volume": 8369.0, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 0.37916, "high": 0.38273, "low": 0.37554, "close": 0.38257, "volume": 89061.0, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 0.38216, "high": 0.38515, "low": 0.38128, "close": 0.38336, "volume": 12038.0, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 0.38354, "high": 0.38442, "low": 0.38181, "close": 0.38254, "volume": 15638.0, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 0.38254, "high": 0.38347, "low": 0.38058, "close": 0.38058, "volume": 13414.0, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 0.38123, "high": 0.38211, "low": 0.37841, "close": 0.38211, "volume": 14444.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 0.3821, "high": 0.38288, "low": 0.38158, "close": 0.38168, "volume": 34489.0, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 0.38234, "high": 0.38378, "low": 0.38096, "close": 0.38096, "volume": 5737.0, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 0.38158, "high": 0.38298, "low": 0.38097, "close": 0.38215, "volume": 17712.0, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 0.38183, "high": 0.38383, "low": 0.38181, "close": 0.38329, "volume": 3115.0, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 0.38409, "high": 0.38452, "low": 0.38146, "close": 0.38295, "volume": 5424.0, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 0.38069, "high": 0.38272, "low": 0.37892, "close": 0.37907, "volume": 11050.0, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 0.37907, "high": 0.38378, "low": 0.37633, "close": 0.38378, "volume": 130691.0, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 0.3837, "high": 0.38924, "low": 0.38266, "close": 0.38556, "volume": 149834.0, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 0.38537, "high": 0.38751, "low": 0.3844, "close": 0.38621, "volume": 16329.0, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 0.38675, "high": 0.38771, "low": 0.38588, "close": 0.38771, "volume": 24407.0, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 0.38766, "high": 0.38825, "low": 0.38704, "close": 0.38704, "volume": 41848.0, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 0.38704, "high": 0.38793, "low": 0.38537, "close": 0.38537, "volume": 523707.0, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 0.38562, "high": 0.38562, "low": 0.38024, "close": 0.38368, "volume": 667635.0, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 0.38378, "high": 0.38483, "low": 0.38181, "close": 0.38298, "volume": 238926.0, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 0.38338, "high": 0.38528, "low": 0.3833, "close": 0.38528, "volume": 27202.0, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 0.38537, "high": 0.38656, "low": 0.38417, "close": 0.38501, "volume": 4866.0, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 0.38644, "high": 0.38785, "low": 0.38632, "close": 0.38632, "volume": 2293.0, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 0.38717, "high": 0.38786, "low": 0.38515, "close": 0.38515, "volume": 4880.0, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 0.38502, "high": 0.38685, "low": 0.38286, "close": 0.38565, "volume": 5194.0, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 0.38528, "high": 0.39274, "low": 0.38222, "close": 0.38941, "volume": 398498.0, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 0.39068, "high": 0.39224, "low": 0.38877, "close": 0.39011, "volume": 199366.0, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 0.39055, "high": 0.39303, "low": 0.38711, "close": 0.3893, "volume": 542136.0, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 0.38854, "high": 0.38854, "low": 0.38416, "close": 0.38731, "volume": 28169.0, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 0.38745, "high": 0.39023, "low": 0.38667, "close": 0.38945, "volume": 45261.0, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 0.38886, "high": 0.39073, "low": 0.38821, "close": 0.38931, "volume": 14881.0, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 0.38929, "high": 0.39075, "low": 0.38756, "close": 0.38888, "volume": 17181.0, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 0.38888, "high": 0.38945, "low": 0.38639, "close": 0.38686, "volume": 37387.0, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 0.3875, "high": 0.38828, "low": 0.38677, "close": 0.38783, "volume": 11946.0, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 0.38733, "high": 0.38799, "low": 0.38579, "close": 0.38799, "volume": 46464.0, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 0.3868, "high": 0.39082, "low": 0.38644, "close": 0.38876, "volume": 26468.0, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 0.38846, "high": 0.39582, "low": 0.38723, "close": 0.39582, "volume": 377652.0, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 0.39582, "high": 0.39775, "low": 0.39139, "close": 0.39139, "volume": 102407.0, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 0.39188, "high": 0.39227, "low": 0.39001, "close": 0.39162, "volume": 14023.0, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 0.39173, "high": 0.39274, "low": 0.3911, "close": 0.3911, "volume": 33344.0, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 0.39032, "high": 0.39169, "low": 0.38949, "close": 0.39028, "volume": 13486.0, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 0.38989, "high": 0.39214, "low": 0.38953, "close": 0.39038, "volume": 16307.0, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 0.39144, "high": 0.39227, "low": 0.39109, "close": 0.3911, "volume": 25426.0, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 0.39156, "high": 0.3968, "low": 0.39156, "close": 0.39621, "volume": 27778.0, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 0.39681, "high": 0.39687, "low": 0.39347, "close": 0.39447, "volume": 11617.0, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 0.39345, "high": 0.39345, "low": 0.39189, "close": 0.39239, "volume": 9806.0, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 0.3921, "high": 0.3921, "low": 0.38271, "close": 0.38543, "volume": 133045.0, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 0.38537, "high": 0.3861, "low": 0.38392, "close": 0.38599, "volume": 10393.0, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 0.38611, "high": 0.3876, "low": 0.38553, "close": 0.38602, "volume": 13176.0, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 0.38682, "high": 0.3869, "low": 0.377, "close": 0.38043, "volume": 115742.0, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 0.38055, "high": 0.38106, "low": 0.3576, "close": 0.36529, "volume": 569402.0, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 0.36296, "high": 0.36901, "low": 0.36145, "close": 0.36711, "volume": 131052.0, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 0.36748, "high": 0.36749, "low": 0.35852, "close": 0.3612, "volume": 115051.0, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 0.36333, "high": 0.36442, "low": 0.35227, "close": 0.35536, "volume": 141533.0, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 0.355, "high": 0.35744, "low": 0.35107, "close": 0.35411, "volume": 151129.0, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 0.35303, "high": 0.35531, "low": 0.3477, "close": 0.35166, "volume": 228041.0, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 0.35138, "high": 0.35472, "low": 0.34814, "close": 0.35003, "volume": 37096.0, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.348, "high": 0.35258, "low": 0.34792, "close": 0.35258, "volume": 17484.0, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 0.35129, "high": 0.35192, "low": 0.34814, "close": 0.34814, "volume": 27040.0, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.34812, "high": 0.35367, "low": 0.34812, "close": 0.35367, "volume": 49924.0, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 0.35322, "high": 0.35322, "low": 0.34623, "close": 0.34961, "volume": 62296.0, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 0.34871, "high": 0.3525, "low": 0.34871, "close": 0.35038, "volume": 23683.0, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 0.34928, "high": 0.35435, "low": 0.34567, "close": 0.35435, "volume": 67265.0, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.35425, "high": 0.3552, "low": 0.34944, "close": 0.35075, "volume": 131751.0, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.35002, "high": 0.35291, "low": 0.34856, "close": 0.34907, "volume": 46284.0, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.34925, "high": 0.34925, "low": 0.34083, "close": 0.34198, "volume": 102284.0, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.34078, "high": 0.34582, "low": 0.33918, "close": 0.34582, "volume": 240085.0, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.34584, "high": 0.35199, "low": 0.34584, "close": 0.35002, "volume": 88338.0, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.34977, "high": 0.35185, "low": 0.34623, "close": 0.34623, "volume": 264684.0, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.34792, "high": 0.34961, "low": 0.34792, "close": 0.34923, "volume": 7661.0, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.34896, "high": 0.34933, "low": 0.3446, "close": 0.34814, "volume": 7776.0, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.34688, "high": 0.34813, "low": 0.3425, "close": 0.3425, "volume": 9185.0, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.34584, "high": 0.34952, "low": 0.34563, "close": 0.34727, "volume": 16651.0, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.34792, "high": 0.353, "low": 0.34584, "close": 0.34781, "volume": 30323.0, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.35042, "high": 0.35198, "low": 0.3436, "close": 0.34552, "volume": 17055.0, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.3448, "high": 0.3448, "low": 0.33669, "close": 0.33881, "volume": 261437.0, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.33881, "high": 0.33881, "low": 0.32511, "close": 0.33421, "volume": 568700.0, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.33421, "high": 0.34306, "low": 0.33375, "close": 0.3358, "volume": 221739.0, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.33652, "high": 0.33916, "low": 0.33457, "close": 0.33567, "volume": 65987.0, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.33511, "high": 0.33736, "low": 0.3336, "close": 0.33661, "volume": 17318.0, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.33599, "high": 0.33686, "low": 0.3336, "close": 0.33658, "volume": 54758.0, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.33623, "high": 0.34451, "low": 0.33623, "close": 0.34451, "volume": 773203.0, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.34451, "high": 0.3447, "low": 0.34232, "close": 0.3425, "volume": 435042.0, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.34225, "high": 0.34387, "low": 0.34131, "close": 0.34387, "volume": 33615.0, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.34414, "high": 0.34652, "low": 0.34295, "close": 0.34295, "volume": 39507.0, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.34415, "high": 0.34415, "low": 0.3384, "close": 0.34175, "volume": 40765.0, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.34185, "high": 0.34185, "low": 0.3386, "close": 0.3386, "volume": 36113.0, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.33819, "high": 0.34017, "low": 0.33787, "close": 0.33995, "volume": 86965.0, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.33937, "high": 0.33937, "low": 0.33836, "close": 0.33836, "volume": 6243.0, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.33895, "high": 0.33963, "low": 0.33664, "close": 0.33664, "volume": 5864.0, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.33665, "high": 0.33763, "low": 0.33079, "close": 0.33138, "volume": 94932.0, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.3326, "high": 0.3351, "low": 0.3316, "close": 0.33426, "volume": 5512.0, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.3346, "high": 0.3346, "low": 0.3344, "close": 0.3344, "volume": 8337.0, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.3336, "high": 0.3336, "low": 0.32602, "close": 0.33, "volume": 30510.0, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.32993, "high": 0.3336, "low": 0.32961, "close": 0.33045, "volume": 8599.0, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.33045, "high": 0.33175, "low": 0.32862, "close": 0.32892, "volume": 70015.0, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.32961, "high": 0.33, "low": 0.31849, "close": 0.31946, "volume": 189018.0, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.31974, "high": 0.32415, "low": 0.318, "close": 0.32197, "volume": 67453.0, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.32202, "high": 0.33538, "low": 0.32078, "close": 0.33326, "volume": 192661.0, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.33296, "high": 0.33523, "low": 0.32862, "close": 0.33061, "volume": 20721.0, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.33061, "high": 0.33061, "low": 0.31885, "close": 0.32119, "volume": 65708.0, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.32142, "high": 0.32415, "low": 0.31966, "close": 0.32382, "volume": 16824.0, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.32202, "high": 0.3228, "low": 0.31611, "close": 0.3185, "volume": 61232.0, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.31715, "high": 0.31923, "low": 0.315, "close": 0.31814, "volume": 67349.0, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.31814, "high": 0.32046, "low": 0.31665, "close": 0.31721, "volume": 108470.0, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.31885, "high": 0.32361, "low": 0.31799, "close": 0.32242, "volume": 53325.0, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.32175, "high": 0.32241, "low": 0.32078, "close": 0.3217, "volume": 3575.0, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.32175, "high": 0.32415, "low": 0.32175, "close": 0.32362, "volume": 103379.0, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.324, "high": 0.32449, "low": 0.32197, "close": 0.32243, "volume": 9910.0, "close_time": 1736474399999}, {"open_time": 1736474400000, "open": 0.32464, "high": 0.3271, "low": 0.32411, "close": 0.32539, "volume": 10014.0, "close_time": 1736477999999}, {"open_time": 1736478000000, "open": 0.32664, "high": 0.32808, "low": 0.32622, "close": 0.32754, "volume": 10409.0, "close_time": 1736481599999}, {"open_time": 1736481600000, "open": 0.32826, "high": 0.32946, "low": 0.32717, "close": 0.32717, "volume": 23335.0, "close_time": 1736485199999}, {"open_time": 1736485200000, "open": 0.32722, "high": 0.33203, "low": 0.32657, "close": 0.33083, "volume": 159378.0, "close_time": 1736488799999}, {"open_time": 1736488800000, "open": 0.32999, "high": 0.34627, "low": 0.32999, "close": 0.33683, "volume": 236415.0, "close_time": 1736492399999}, {"open_time": 1736492400000, "open": 0.33443, "high": 0.33893, "low": 0.33271, "close": 0.33681, "volume": 319041.0, "close_time": 1736495999999}, {"open_time": 1736496000000, "open": 0.33561, "high": 0.33761, "low": 0.3353, "close": 0.3353, "volume": 56786.0, "close_time": 1736499599999}, {"open_time": 1736499600000, "open": 0.33537, "high": 0.33746, "low": 0.33533, "close": 0.33675, "volume": 54397.0, "close_time": 1736503199999}, {"open_time": 1736503200000, "open": 0.33649, "high": 0.3379, "low": 0.33486, "close": 0.3379, "volume": 50119.0, "close_time": 1736506799999}, {"open_time": 1736506800000, "open": 0.33842, "high": 0.33842, "low": 0.335, "close": 0.33642, "volume": 12473.0, "close_time": 1736510399999}, {"open_time": 1736510400000, "open": 0.33661, "high": 0.33661, "low": 0.333, "close": 0.33522, "volume": 62770.0, "close_time": 1736513999999}, {"open_time": 1736514000000, "open": 0.3352, "high": 0.3352, "low": 0.32224, "close": 0.3274, "volume": 146730.0, "close_time": 1736517599999}, {"open_time": 1736517600000, "open": 0.32612, "high": 0.3332, "low": 0.32561, "close": 0.3287, "volume": 377700.0, "close_time": 1736521199999}, {"open_time": 1736521200000, "open": 0.32862, "high": 0.33169, "low": 0.3228, "close": 0.32799, "volume": 54687.0, "close_time": 1736524799999}, {"open_time": 1736524800000, "open": 0.3278, "high": 0.32804, "low": 0.32468, "close": 0.3268, "volume": 16265.0, "close_time": 1736528399999}, {"open_time": 1736528400000, "open": 0.32566, "high": 0.3393, "low": 0.32566, "close": 0.33775, "volume": 56768.0, "close_time": 1736531999999}, {"open_time": 1736532000000, "open": 0.33878, "high": 0.33878, "low": 0.333, "close": 0.33359, "volume": 59085.0, "close_time": 1736535599999}, {"open_time": 1736535600000, "open": 0.33358, "high": 0.3351, "low": 0.3316, "close": 0.3351, "volume": 21724.0, "close_time": 1736539199999}, {"open_time": 1736539200000, "open": 0.3351, "high": 0.3351, "low": 0.33176, "close": 0.3336, "volume": 263201.0, "close_time": 1736542799999}, {"open_time": 1736542800000, "open": 0.333, "high": 0.33371, "low": 0.3324, "close": 0.33253, "volume": 31156.0, "close_time": 1736546399999}, {"open_time": 1736546400000, "open": 0.33175, "high": 0.3351, "low": 0.33141, "close": 0.33416, "volume": 6972.0, "close_time": 1736549999999}, {"open_time": 1736550000000, "open": 0.33416, "high": 0.33499, "low": 0.33376, "close": 0.33376, "volume": 54813.0, "close_time": 1736553599999}, {"open_time": 1736553600000, "open": 0.33376, "high": 0.33433, "low": 0.33219, "close": 0.33407, "volume": 7498.0, "close_time": 1736557199999}, {"open_time": 1736557200000, "open": 0.3346, "high": 0.33485, "low": 0.3336, "close": 0.3336, "volume": 40498.0, "close_time": 1736560799999}, {"open_time": 1736560800000, "open": 0.3335, "high": 0.3344, "low": 0.3326, "close": 0.33404, "volume": 11471.0, "close_time": 1736564399999}, {"open_time": 1736564400000, "open": 0.33261, "high": 0.33261, "low": 0.33124, "close": 0.33201, "volume": 43565.0, "close_time": 1736567999999}, {"open_time": 1736568000000, "open": 0.33206, "high": 0.33231, "low": 0.32987, "close": 0.33099, "volume": 10621.0, "close_time": 1736571599999}, {"open_time": 1736571600000, "open": 0.3313, "high": 0.33259, "low": 0.33081, "close": 0.33257, "volume": 48668.0, "close_time": 1736575199999}, {"open_time": 1736575200000, "open": 0.3326, "high": 0.33374, "low": 0.33182, "close": 0.33182, "volume": 31954.0, "close_time": 1736578799999}, {"open_time": 1736578800000, "open": 0.33193, "high": 0.332, "low": 0.3309, "close": 0.33185, "volume": 243396.0, "close_time": 1736582399999}, {"open_time": 1736582400000, "open": 0.3324, "high": 0.3326, "low": 0.33089, "close": 0.33103, "volume": 21331.0, "close_time": 1736585999999}, {"open_time": 1736586000000, "open": 0.33256, "high": 0.33374, "low": 0.33163, "close": 0.33374, "volume": 17906.0, "close_time": 1736589599999}, {"open_time": 1736589600000, "open": 0.33422, "high": 0.33666, "low": 0.33374, "close": 0.33666, "volume": 17311.0, "close_time": 1736593199999}, {"open_time": 1736593200000, "open": 0.33563, "high": 0.33893, "low": 0.33563, "close": 0.338, "volume": 395447.0, "close_time": 1736596799999}, {"open_time": 1736596800000, "open": 0.33763, "high": 0.33763, "low": 0.33711, "close": 0.33711, "volume": 13922.0, "close_time": 1736600399999}, {"open_time": 1736600400000, "open": 0.33686, "high": 0.33686, "low": 0.33456, "close": 0.33565, "volume": 4461.0, "close_time": 1736603999999}, {"open_time": 1736604000000, "open": 0.33566, "high": 0.33686, "low": 0.33435, "close": 0.33686, "volume": 437.0, "close_time": 1736607599999}, {"open_time": 1736607600000, "open": 0.33665, "high": 0.33665, "low": 0.33453, "close": 0.33453, "volume": 735771.0, "close_time": 1736611199999}, {"open_time": 1736611200000, "open": 0.33485, "high": 0.33662, "low": 0.3332, "close": 0.33642, "volume": 20812.0, "close_time": 1736614799999}, {"open_time": 1736614800000, "open": 0.33561, "high": 0.33573, "low": 0.334, "close": 0.33417, "volume": 2138.0, "close_time": 1736618399999}, {"open_time": 1736618400000, "open": 0.3345, "high": 0.33619, "low": 0.3345, "close": 0.33619, "volume": 9473.0, "close_time": 1736621999999}, {"open_time": 1736622000000, "open": 0.33659, "high": 0.33775, "low": 0.33581, "close": 0.33638, "volume": 269679.0, "close_time": 1736625599999}, {"open_time": 1736625600000, "open": 0.33648, "high": 0.34308, "low": 0.33648, "close": 0.34308, "volume": 169225.0, "close_time": 1736629199999}, {"open_time": 1736629200000, "open": 0.34335, "high": 0.34785, "low": 0.3433, "close": 0.34685, "volume": 718388.0, "close_time": 1736632799999}, {"open_time": 1736632800000, "open": 0.34778, "high": 0.34781, "low": 0.34091, "close": 0.3415, "volume": 331806.0, "close_time": 1736636399999}, {"open_time": 1736636400000, "open": 0.34205, "high": 0.34273, "low": 0.34096, "close": 0.34143, "volume": 10819.0, "close_time": 1736639999999}, {"open_time": 1736640000000, "open": 0.3408, "high": 0.34087, "low": 0.33865, "close": 0.33865, "volume": 9911.0, "close_time": 1736643599999}, {"open_time": 1736643600000, "open": 0.33852, "high": 0.34, "low": 0.33789, "close": 0.33957, "volume": 7353.0, "close_time": 1736647199999}, {"open_time": 1736647200000, "open": 0.34068, "high": 0.34068, "low": 0.33966, "close": 0.34051, "volume": 4082.0, "close_time": 1736650799999}, {"open_time": 1736650800000, "open": 0.34069, "high": 0.34069, "low": 0.33869, "close": 0.34017, "volume": 67711.0, "close_time": 1736654399999}, {"open_time": 1736654400000, "open": 0.34069, "high": 0.34295, "low": 0.34069, "close": 0.34161, "volume": 37214.0, "close_time": 1736657999999}, {"open_time": 1736658000000, "open": 0.34216, "high": 0.34254, "low": 0.34099, "close": 0.34155, "volume": 3829.0, "close_time": 1736661599999}, {"open_time": 1736661600000, "open": 0.34091, "high": 0.34091, "low": 0.33967, "close": 0.33983, "volume": 32469.0, "close_time": 1736665199999}, {"open_time": 1736665200000, "open": 0.33967, "high": 0.34069, "low": 0.33834, "close": 0.34038, "volume": 4460.0, "close_time": 1736668799999}, {"open_time": 1736668800000, "open": 0.34, "high": 0.34, "low": 0.33662, "close": 0.33662, "volume": 102539.0, "close_time": 1736672399999}, {"open_time": 1736672400000, "open": 0.33683, "high": 0.33749, "low": 0.33465, "close": 0.33473, "volume": 15310.0, "close_time": 1736675999999}, {"open_time": 1736676000000, "open": 0.3357, "high": 0.33635, "low": 0.33456, "close": 0.33561, "volume": 44292.0, "close_time": 1736679599999}, {"open_time": 1736679600000, "open": 0.33543, "high": 0.33733, "low": 0.33543, "close": 0.33676, "volume": 6917.0, "close_time": 1736683199999}, {"open_time": 1736683200000, "open": 0.33561, "high": 0.3381, "low": 0.33561, "close": 0.33662, "volume": 22581.0, "close_time": 1736686799999}, {"open_time": 1736686800000, "open": 0.33632, "high": 0.33863, "low": 0.33632, "close": 0.33758, "volume": 9850.0, "close_time": 1736690399999}, {"open_time": 1736690400000, "open": 0.3381, "high": 0.33965, "low": 0.33782, "close": 0.33782, "volume": 4769.0, "close_time": 1736693999999}, {"open_time": 1736694000000, "open": 0.3379, "high": 0.34182, "low": 0.3379, "close": 0.33979, "volume": 16270.0, "close_time": 1736697599999}, {"open_time": 1736697600000, "open": 0.33979, "high": 0.33996, "low": 0.33862, "close": 0.33996, "volume": 28366.0, "close_time": 1736701199999}, {"open_time": 1736701200000, "open": 0.34069, "high": 0.34105, "low": 0.33967, "close": 0.34061, "volume": 11116.0, "close_time": 1736704799999}, {"open_time": 1736704800000, "open": 0.34061, "high": 0.34084, "low": 0.33928, "close": 0.33928, "volume": 38112.0, "close_time": 1736708399999}, {"open_time": 1736708400000, "open": 0.33888, "high": 0.33974, "low": 0.33865, "close": 0.33967, "volume": 2734.0, "close_time": 1736711999999}, {"open_time": 1736712000000, "open": 0.34007, "high": 0.34068, "low": 0.33789, "close": 0.33807, "volume": 116542.0, "close_time": 1736715599999}, {"open_time": 1736715600000, "open": 0.33782, "high": 0.33796, "low": 0.33561, "close": 0.33561, "volume": 20093.0, "close_time": 1736719199999}, {"open_time": 1736719200000, "open": 0.3355, "high": 0.3355, "low": 0.33203, "close": 0.3328, "volume": 93121.0, "close_time": 1736722799999}, {"open_time": 1736722800000, "open": 0.33413, "high": 0.33589, "low": 0.33316, "close": 0.33589, "volume": 46768.0, "close_time": 1736726399999}, {"open_time": 1736726400000, "open": 0.33616, "high": 0.35173, "low": 0.33597, "close": 0.34168, "volume": 881304.0, "close_time": 1736729999999}, {"open_time": 1736730000000, "open": 0.34166, "high": 0.34184, "low": 0.33534, "close": 0.33534, "volume": 522483.0, "close_time": 1736733599999}, {"open_time": 1736733600000, "open": 0.33708, "high": 0.33708, "low": 0.33188, "close": 0.33392, "volume": 87759.0, "close_time": 1736737199999}, {"open_time": 1736737200000, "open": 0.33435, "high": 0.33486, "low": 0.33103, "close": 0.33267, "volume": 35151.0, "close_time": 1736740799999}, {"open_time": 1736740800000, "open": 0.33216, "high": 0.3355, "low": 0.33169, "close": 0.33256, "volume": 129084.0, "close_time": 1736744399999}, {"open_time": 1736744400000, "open": 0.33262, "high": 0.33332, "low": 0.32817, "close": 0.3299, "volume": 98605.0, "close_time": 1736747999999}, {"open_time": 1736748000000, "open": 0.3299, "high": 0.33089, "low": 0.31895, "close": 0.32655, "volume": 249554.0, "close_time": 1736751599999}, {"open_time": 1736751600000, "open": 0.32697, "high": 0.32909, "low": 0.32474, "close": 0.3289, "volume": 130369.0, "close_time": 1736755199999}, {"open_time": 1736755200000, "open": 0.32764, "high": 0.32764, "low": 0.32227, "close": 0.32429, "volume": 70307.0, "close_time": 1736758799999}, {"open_time": 1736758800000, "open": 0.32434, "high": 0.32567, "low": 0.3224, "close": 0.32468, "volume": 75022.0, "close_time": 1736762399999}, {"open_time": 1736762400000, "open": 0.32385, "high": 0.32385, "low": 0.31941, "close": 0.32039, "volume": 24019.0, "close_time": 1736765999999}, {"open_time": 1736766000000, "open": 0.31981, "high": 0.32114, "low": 0.31543, "close": 0.31543, "volume": 84271.0, "close_time": 1736769599999}, {"open_time": 1736769600000, "open": 0.31533, "high": 0.31924, "low": 0.31524, "close": 0.31727, "volume": 46002.0, "close_time": 1736773199999}, {"open_time": 1736773200000, "open": 0.31733, "high": 0.32258, "low": 0.3165, "close": 0.31944, "volume": 18711.0, "close_time": 1736776799999}, {"open_time": 1736776800000, "open": 0.31847, "high": 0.32518, "low": 0.31038, "close": 0.32193, "volume": 281892.0, "close_time": 1736780399999}, {"open_time": 1736780400000, "open": 0.32113, "high": 0.32765, "low": 0.32112, "close": 0.32468, "volume": 21990.0, "close_time": 1736783999999}, {"open_time": 1736784000000, "open": 0.32448, "high": 0.32808, "low": 0.32175, "close": 0.32175, "volume": 9151.0, "close_time": 1736787599999}, {"open_time": 1736787600000, "open": 0.32114, "high": 0.32501, "low": 0.31998, "close": 0.32077, "volume": 12512.0, "close_time": 1736791199999}, {"open_time": 1736791200000, "open": 0.3219, "high": 0.3237, "low": 0.31878, "close": 0.32229, "volume": 9264.0, "close_time": 1736794799999}, {"open_time": 1736794800000, "open": 0.32192, "high": 0.32625, "low": 0.32175, "close": 0.32579, "volume": 10193.0, "close_time": 1736798399999}, {"open_time": 1736798400000, "open": 0.32469, "high": 0.33407, "low": 0.32468, "close": 0.33407, "volume": 32004.0, "close_time": 1736801999999}, {"open_time": 1736802000000, "open": 0.33395, "high": 0.33561, "low": 0.33261, "close": 0.3356, "volume": 89685.0, "close_time": 1736805599999}, {"open_time": 1736805600000, "open": 0.33574, "high": 0.33763, "low": 0.33313, "close": 0.33707, "volume": 221093.0, "close_time": 1736809199999}, {"open_time": 1736809200000, "open": 0.33645, "high": 0.33865, "low": 0.33628, "close": 0.33733, "volume": 9936.0, "close_time": 1736812799999}, {"open_time": 1736812800000, "open": 0.33627, "high": 0.33993, "low": 0.33616, "close": 0.33993, "volume": 20855.0, "close_time": 1736816399999}, {"open_time": 1736816400000, "open": 0.34, "high": 0.345, "low": 0.34, "close": 0.3414, "volume": 111239.0, "close_time": 1736819999999}, {"open_time": 1736820000000, "open": 0.3414, "high": 0.34337, "low": 0.33967, "close": 0.34181, "volume": 68081.0, "close_time": 1736823599999}, {"open_time": 1736823600000, "open": 0.34346, "high": 0.34465, "low": 0.34346, "close": 0.34381, "volume": 16641.0, "close_time": 1736827199999}, {"open_time": 1736827200000, "open": 0.34381, "high": 0.34447, "low": 0.34254, "close": 0.34403, "volume": 76151.0, "close_time": 1736830799999}, {"open_time": 1736830800000, "open": 0.34403, "high": 0.34501, "low": 0.34141, "close": 0.34178, "volume": 629677.0, "close_time": 1736834399999}, {"open_time": 1736834400000, "open": 0.34179, "high": 0.34414, "low": 0.34179, "close": 0.34414, "volume": 15824.0, "close_time": 1736837999999}, {"open_time": 1736838000000, "open": 0.34423, "high": 0.34461, "low": 0.34266, "close": 0.34298, "volume": 8628.0, "close_time": 1736841599999}, {"open_time": 1736841600000, "open": 0.34378, "high": 0.34504, "low": 0.34378, "close": 0.34439, "volume": 1505.0, "close_time": 1736845199999}, {"open_time": 1736845200000, "open": 0.3446, "high": 0.35522, "low": 0.34439, "close": 0.35443, "volume": 1330676.0, "close_time": 1736848799999}, {"open_time": 1736848800000, "open": 0.35441, "high": 0.35441, "low": 0.34967, "close": 0.35081, "volume": 142019.0, "close_time": 1736852399999}, {"open_time": 1736852400000, "open": 0.3503, "high": 0.35066, "low": 0.34778, "close": 0.34897, "volume": 20540.0, "close_time": 1736855999999}, {"open_time": 1736856000000, "open": 0.34897, "high": 0.34954, "low": 0.34545, "close": 0.348, "volume": 40476.0, "close_time": 1736859599999}, {"open_time": 1736859600000, "open": 0.34689, "high": 0.3525, "low": 0.34642, "close": 0.35061, "volume": 101098.0, "close_time": 1736863199999}, {"open_time": 1736863200000, "open": 0.35013, "high": 0.35425, "low": 0.34917, "close": 0.35019, "volume": 28972.0, "close_time": 1736866799999}, {"open_time": 1736866800000, "open": 0.35143, "high": 0.35388, "low": 0.35132, "close": 0.35345, "volume": 32631.0, "close_time": 1736870399999}, {"open_time": 1736870400000, "open": 0.35149, "high": 0.35169, "low": 0.34898, "close": 0.35116, "volume": 89282.0, "close_time": 1736873999999}, {"open_time": 1736874000000, "open": 0.35084, "high": 0.35658, "low": 0.34985, "close": 0.35658, "volume": 51722.0, "close_time": 1736877599999}, {"open_time": 1736877600000, "open": 0.35665, "high": 0.36186, "low": 0.35568, "close": 0.35971, "volume": 376100.0, "close_time": 1736881199999}, {"open_time": 1736881200000, "open": 0.35948, "high": 0.35993, "low": 0.35464, "close": 0.35464, "volume": 337012.0, "close_time": 1736884799999}, {"open_time": 1736884800000, "open": 0.35448, "high": 0.35647, "low": 0.35218, "close": 0.35647, "volume": 107073.0, "close_time": 1736888399999}, {"open_time": 1736888400000, "open": 0.35647, "high": 0.35764, "low": 0.3556, "close": 0.35684, "volume": 82342.0, "close_time": 1736891999999}, {"open_time": 1736892000000, "open": 0.3567, "high": 0.35884, "low": 0.35538, "close": 0.35856, "volume": 140213.0, "close_time": 1736895599999}, {"open_time": 1736895600000, "open": 0.35769, "high": 0.35816, "low": 0.35593, "close": 0.35593, "volume": 38766.0, "close_time": 1736899199999}, {"open_time": 1736899200000, "open": 0.35593, "high": 0.35884, "low": 0.35472, "close": 0.35884, "volume": 21451.0, "close_time": 1736902799999}, {"open_time": 1736902800000, "open": 0.35905, "high": 0.36135, "low": 0.35764, "close": 0.36134, "volume": 476399.0, "close_time": 1736906399999}, {"open_time": 1736906400000, "open": 0.36036, "high": 0.36317, "low": 0.35929, "close": 0.36235, "volume": 144979.0, "close_time": 1736909999999}, {"open_time": 1736910000000, "open": 0.36153, "high": 0.36303, "low": 0.35994, "close": 0.362, "volume": 300689.0, "close_time": 1736913599999}, {"open_time": 1736913600000, "open": 0.362, "high": 0.36477, "low": 0.36152, "close": 0.36152, "volume": 92486.0, "close_time": 1736917199999}, {"open_time": 1736917200000, "open": 0.36152, "high": 0.36152, "low": 0.35884, "close": 0.36086, "volume": 312709.0, "close_time": 1736920799999}, {"open_time": 1736920800000, "open": 0.36086, "high": 0.36086, "low": 0.35905, "close": 0.36005, "volume": 53704.0, "close_time": 1736924399999}, {"open_time": 1736924400000, "open": 0.36007, "high": 0.36225, "low": 0.36007, "close": 0.36039, "volume": 830.0, "close_time": 1736927999999}, {"open_time": 1736928000000, "open": 0.36175, "high": 0.36231, "low": 0.36, "close": 0.36, "volume": 29427.0, "close_time": 1736931599999}, {"open_time": 1736931600000, "open": 0.36, "high": 0.36064, "low": 0.35272, "close": 0.35272, "volume": 83132.0, "close_time": 1736935199999}, {"open_time": 1736935200000, "open": 0.35425, "high": 0.35618, "low": 0.35402, "close": 0.35402, "volume": 926.0, "close_time": 1736938799999}, {"open_time": 1736938800000, "open": 0.35376, "high": 0.35376, "low": 0.34924, "close": 0.35156, "volume": 100796.0, "close_time": 1736942399999}, {"open_time": 1736942400000, "open": 0.35207, "high": 0.3529, "low": 0.34868, "close": 0.35086, "volume": 14830.0, "close_time": 1736945999999}, {"open_time": 1736946000000, "open": 0.35176, "high": 0.3689, "low": 0.35176, "close": 0.36763, "volume": 217643.0, "close_time": 1736949599999}, {"open_time": 1736949600000, "open": 0.36734, "high": 0.36795, "low": 0.36259, "close": 0.36792, "volume": 420196.0, "close_time": 1736953199999}, {"open_time": 1736953200000, "open": 0.36793, "high": 0.37766, "low": 0.36779, "close": 0.37105, "volume": 507556.0, "close_time": 1736956799999}, {"open_time": 1736956800000, "open": 0.371, "high": 0.3742, "low": 0.371, "close": 0.37356, "volume": 180399.0, "close_time": 1736960399999}, {"open_time": 1736960400000, "open": 0.37238, "high": 0.37281, "low": 0.36861, "close": 0.36874, "volume": 20426.0, "close_time": 1736963999999}, {"open_time": 1736964000000, "open": 0.3691, "high": 0.3742, "low": 0.3691, "close": 0.3742, "volume": 29488.0, "close_time": 1736967599999}, {"open_time": 1736967600000, "open": 0.37459, "high": 0.37724, "low": 0.37419, "close": 0.37724, "volume": 727362.0, "close_time": 1736971199999}, {"open_time": 1736971200000, "open": 0.377, "high": 0.37854, "low": 0.37482, "close": 0.37491, "volume": 86864.0, "close_time": 1736974799999}, {"open_time": 1736974800000, "open": 0.37492, "high": 0.37832, "low": 0.37487, "close": 0.37829, "volume": 356279.0, "close_time": 1736978399999}, {"open_time": 1736978400000, "open": 0.3774, "high": 0.38206, "low": 0.37723, "close": 0.38038, "volume": 213199.0, "close_time": 1736981999999}, {"open_time": 1736982000000, "open": 0.38038, "high": 0.38739, "low": 0.38038, "close": 0.386, "volume": 854100.0, "close_time": 1736985599999}, {"open_time": 1736985600000, "open": 0.38611, "high": 0.38754, "low": 0.37393, "close": 0.37687, "volume": 676953.0, "close_time": 1736989199999}, {"open_time": 1736989200000, "open": 0.37687, "high": 0.37955, "low": 0.37611, "close": 0.37946, "volume": 212298.0, "close_time": 1736992799999}, {"open_time": 1736992800000, "open": 0.3794, "high": 0.3794, "low": 0.37584, "close": 0.37584, "volume": 35068.0, "close_time": 1736996399999}, {"open_time": 1736996400000, "open": 0.37728, "high": 0.37831, "low": 0.37448, "close": 0.37524, "volume": 22048.0, "close_time": 1736999999999}, {"open_time": 1737000000000, "open": 0.37564, "high": 0.37779, "low": 0.37564, "close": 0.37779, "volume": 24446.0, "close_time": 1737003599999}, {"open_time": 1737003600000, "open": 0.37619, "high": 0.37743, "low": 0.37615, "close": 0.37706, "volume": 13147.0, "close_time": 1737007199999}, {"open_time": 1737007200000, "open": 0.37574, "high": 0.38034, "low": 0.37562, "close": 0.38034, "volume": 29338.0, "close_time": 1737010799999}, {"open_time": 1737010800000, "open": 0.38036, "high": 0.38036, "low": 0.37843, "close": 0.37932, "volume": 7733.0, "close_time": 1737014399999}, {"open_time": 1737014400000, "open": 0.3791, "high": 0.3791, "low": 0.36838, "close": 0.37077, "volume": 234758.0, "close_time": 1737017999999}, {"open_time": 1737018000000, "open": 0.3714, "high": 0.3742, "low": 0.36881, "close": 0.3742, "volume": 38414.0, "close_time": 1737021599999}, {"open_time": 1737021600000, "open": 0.3742, "high": 0.37571, "low": 0.3736, "close": 0.37498, "volume": 24084.0, "close_time": 1737025199999}, {"open_time": 1737025200000, "open": 0.3739, "high": 0.37776, "low": 0.37334, "close": 0.37702, "volume": 20343.0, "close_time": 1737028799999}, {"open_time": 1737028800000, "open": 0.37714, "high": 0.38625, "low": 0.37703, "close": 0.3851, "volume": 185158.0, "close_time": 1737032399999}, {"open_time": 1737032400000, "open": 0.38574, "high": 0.38604, "low": 0.37694, "close": 0.37995, "volume": 182828.0, "close_time": 1737035999999}, {"open_time": 1737036000000, "open": 0.37952, "high": 0.38204, "low": 0.36875, "close": 0.37368, "volume": 184796.0, "close_time": 1737039599999}, {"open_time": 1737039600000, "open": 0.373, "high": 0.38128, "low": 0.37193, "close": 0.38128, "volume": 102899.0, "close_time": 1737043199999}, {"open_time": 1737043200000, "open": 0.37993, "high": 0.38556, "low": 0.37993, "close": 0.38435, "volume": 359781.0, "close_time": 1737046799999}, {"open_time": 1737046800000, "open": 0.38367, "high": 0.38948, "low": 0.38235, "close": 0.38869, "volume": 222141.0, "close_time": 1737050399999}, {"open_time": 1737050400000, "open": 0.38866, "high": 0.38964, "low": 0.38272, "close": 0.38414, "volume": 170999.0, "close_time": 1737053999999}, {"open_time": 1737054000000, "open": 0.3829, "high": 0.38631, "low": 0.3829, "close": 0.38631, "volume": 39226.0, "close_time": 1737057599999}, {"open_time": 1737057600000, "open": 0.38639, "high": 0.38678, "low": 0.38217, "close": 0.38384, "volume": 40392.0, "close_time": 1737061199999}, {"open_time": 1737061200000, "open": 0.38388, "high": 0.38388, "low": 0.37928, "close": 0.38072, "volume": 45074.0, "close_time": 1737064799999}, {"open_time": 1737064800000, "open": 0.38069, "high": 0.38069, "low": 0.37462, "close": 0.37615, "volume": 23113.0, "close_time": 1737068399999}, {"open_time": 1737068400000, "open": 0.37615, "high": 0.37796, "low": 0.37547, "close": 0.37582, "volume": 49141.0, "close_time": 1737071999999}, {"open_time": 1737072000000, "open": 0.37646, "high": 0.37841, "low": 0.37542, "close": 0.37709, "volume": 478331.0, "close_time": 1737075599999}, {"open_time": 1737075600000, "open": 0.37709, "high": 0.38567, "low": 0.37701, "close": 0.38463, "volume": 87438.0, "close_time": 1737079199999}, {"open_time": 1737079200000, "open": 0.38437, "high": 0.38943, "low": 0.38409, "close": 0.3845, "volume": 188790.0, "close_time": 1737082799999}, {"open_time": 1737082800000, "open": 0.38453, "high": 0.38808, "low": 0.38452, "close": 0.38571, "volume": 87668.0, "close_time": 1737086399999}, {"open_time": 1737086400000, "open": 0.38534, "high": 0.38713, "low": 0.38409, "close": 0.38652, "volume": 26671.0, "close_time": 1737089999999}, {"open_time": 1737090000000, "open": 0.38718, "high": 0.38824, "low": 0.38608, "close": 0.38657, "volume": 48166.0, "close_time": 1737093599999}, {"open_time": 1737093600000, "open": 0.38644, "high": 0.38727, "low": 0.38537, "close": 0.3856, "volume": 111104.0, "close_time": 1737097199999}, {"open_time": 1737097200000, "open": 0.38577, "high": 0.39508, "low": 0.38577, "close": 0.39508, "volume": 205640.0, "close_time": 1737100799999}, {"open_time": 1737100800000, "open": 0.39512, "high": 0.4175, "low": 0.39357, "close": 0.41571, "volume": 474460.0, "close_time": 1737104399999}, {"open_time": 1737104400000, "open": 0.41505, "high": 0.41922, "low": 0.40872, "close": 0.41215, "volume": 51709.0, "close_time": 1737107999999}, {"open_time": 1737108000000, "open": 0.41126, "high": 0.41547, "low": 0.40948, "close": 0.4139, "volume": 80013.0, "close_time": 1737111599999}, {"open_time": 1737111600000, "open": 0.41474, "high": 0.41682, "low": 0.41165, "close": 0.41235, "volume": 56093.0, "close_time": 1737115199999}, {"open_time": 1737115200000, "open": 0.41163, "high": 0.41434, "low": 0.40959, "close": 0.40986, "volume": 81173.0, "close_time": 1737118799999}, {"open_time": 1737118800000, "open": 0.41121, "high": 0.41199, "low": 0.40395, "close": 0.40632, "volume": 117528.0, "close_time": 1737122399999}, {"open_time": 1737122400000, "open": 0.40644, "high": 0.41475, "low": 0.40644, "close": 0.41451, "volume": 230995.0, "close_time": 1737125999999}, {"open_time": 1737126000000, "open": 0.41247, "high": 0.41522, "low": 0.40774, "close": 0.41341, "volume": 349305.0, "close_time": 1737129599999}, {"open_time": 1737129600000, "open": 0.41341, "high": 0.4215, "low": 0.41022, "close": 0.41604, "volume": 406583.0, "close_time": 1737133199999}, {"open_time": 1737133200000, "open": 0.41594, "high": 0.41857, "low": 0.41116, "close": 0.41116, "volume": 240255.0, "close_time": 1737136799999}, {"open_time": 1737136800000, "open": 0.41115, "high": 0.4133, "low": 0.40914, "close": 0.40914, "volume": 89195.0, "close_time": 1737140399999}, {"open_time": 1737140400000, "open": 0.40909, "high": 0.4164, "low": 0.40909, "close": 0.4164, "volume": 126810.0, "close_time": 1737143999999}, {"open_time": 1737144000000, "open": 0.41638, "high": 0.41818, "low": 0.41497, "close": 0.41752, "volume": 30846.0, "close_time": 1737147599999}, {"open_time": 1737147600000, "open": 0.41752, "high": 0.41752, "low": 0.41279, "close": 0.41458, "volume": 136992.0, "close_time": 1737151199999}, {"open_time": 1737151200000, "open": 0.41458, "high": 0.415, "low": 0.41053, "close": 0.41153, "volume": 26843.0, "close_time": 1737154799999}, {"open_time": 1737154800000, "open": 0.41055, "high": 0.41558, "low": 0.41055, "close": 0.41555, "volume": 43552.0, "close_time": 1737158399999}, {"open_time": 1737158400000, "open": 0.41558, "high": 0.43298, "low": 0.41558, "close": 0.43197, "volume": 596016.0, "close_time": 1737161999999}, {"open_time": 1737162000000, "open": 0.43023, "high": 0.43377, "low": 0.42264, "close": 0.42378, "volume": 303886.0, "close_time": 1737165599999}, {"open_time": 1737165600000, "open": 0.42416, "high": 0.42706, "low": 0.42278, "close": 0.42706, "volume": 105261.0, "close_time": 1737169199999}, {"open_time": 1737169200000, "open": 0.42726, "high": 0.4292, "low": 0.40578, "close": 0.41209, "volume": 454063.0, "close_time": 1737172799999}, {"open_time": 1737172800000, "open": 0.41218, "high": 0.41347, "low": 0.397, "close": 0.40266, "volume": 231449.0, "close_time": 1737176399999}, {"open_time": 1737176400000, "open": 0.40266, "high": 0.40578, "low": 0.38499, "close": 0.38667, "volume": 518743.0, "close_time": 1737179999999}, {"open_time": 1737180000000, "open": 0.38669, "high": 0.40276, "low": 0.38669, "close": 0.40042, "volume": 195891.0, "close_time": 1737183599999}, {"open_time": 1737183600000, "open": 0.39998, "high": 0.40058, "low": 0.39343, "close": 0.39516, "volume": 85540.0, "close_time": 1737187199999}, {"open_time": 1737187200000, "open": 0.39343, "high": 0.4004, "low": 0.38908, "close": 0.39951, "volume": 95064.0, "close_time": 1737190799999}, {"open_time": 1737190800000, "open": 0.40042, "high": 0.40183, "low": 0.39602, "close": 0.39933, "volume": 84630.0, "close_time": 1737194399999}, {"open_time": 1737194400000, "open": 0.39819, "high": 0.39819, "low": 0.39095, "close": 0.39578, "volume": 85344.0, "close_time": 1737197999999}, {"open_time": 1737198000000, "open": 0.39562, "high": 0.40183, "low": 0.39562, "close": 0.39923, "volume": 49613.0, "close_time": 1737201599999}, {"open_time": 1737201600000, "open": 0.3992, "high": 0.40011, "low": 0.39626, "close": 0.39775, "volume": 51564.0, "close_time": 1737205199999}, {"open_time": 1737205200000, "open": 0.39884, "high": 0.40377, "low": 0.39524, "close": 0.40377, "volume": 103064.0, "close_time": 1737208799999}, {"open_time": 1737208800000, "open": 0.40398, "high": 0.40414, "low": 0.39715, "close": 0.39745, "volume": 105507.0, "close_time": 1737212399999}, {"open_time": 1737212400000, "open": 0.397, "high": 0.40259, "low": 0.39449, "close": 0.3977, "volume": 142402.0, "close_time": 1737215999999}, {"open_time": 1737216000000, "open": 0.3982, "high": 0.4, "low": 0.3887, "close": 0.3887, "volume": 263650.0, "close_time": 1737219599999}, {"open_time": 1737219600000, "open": 0.39101, "high": 0.39509, "low": 0.38903, "close": 0.38903, "volume": 108533.0, "close_time": 1737223199999}, {"open_time": 1737223200000, "open": 0.38895, "high": 0.39375, "low": 0.38697, "close": 0.3888, "volume": 308506.0, "close_time": 1737226799999}, {"open_time": 1737226800000, "open": 0.38936, "high": 0.39793, "low": 0.38936, "close": 0.39519, "volume": 222510.0, "close_time": 1737230399999}, {"open_time": 1737230400000, "open": 0.39581, "high": 0.39616, "low": 0.39078, "close": 0.39078, "volume": 44128.0, "close_time": 1737233999999}, {"open_time": 1737234000000, "open": 0.39153, "high": 0.3949, "low": 0.39095, "close": 0.39095, "volume": 48062.0, "close_time": 1737237599999}, {"open_time": 1737237600000, "open": 0.39082, "high": 0.39558, "low": 0.39055, "close": 0.39282, "volume": 92339.0, "close_time": 1737241199999}, {"open_time": 1737241200000, "open": 0.39269, "high": 0.39838, "low": 0.39186, "close": 0.39582, "volume": 61636.0, "close_time": 1737244799999}, {"open_time": 1737244800000, "open": 0.39701, "high": 0.40246, "low": 0.39701, "close": 0.401, "volume": 118939.0, "close_time": 1737248399999}, {"open_time": 1737248400000, "open": 0.40094, "high": 0.40328, "low": 0.3995, "close": 0.40235, "volume": 94947.0, "close_time": 1737251999999}, {"open_time": 1737252000000, "open": 0.40283, "high": 0.40951, "low": 0.4028, "close": 0.40543, "volume": 128274.0, "close_time": 1737255599999}, {"open_time": 1737255600000, "open": 0.40585, "high": 0.40743, "low": 0.4004, "close": 0.4004, "volume": 76493.0, "close_time": 1737259199999}, {"open_time": 1737259200000, "open": 0.40121, "high": 0.40121, "low": 0.39146, "close": 0.39382, "volume": 160227.0, "close_time": 1737262799999}, {"open_time": 1737262800000, "open": 0.39227, "high": 0.39959, "low": 0.38885, "close": 0.3967, "volume": 283094.0, "close_time": 1737266399999}, {"open_time": 1737266400000, "open": 0.39859, "high": 0.40144, "low": 0.39571, "close": 0.39571, "volume": 64465.0, "close_time": 1737269999999}, {"open_time": 1737270000000, "open": 0.3956, "high": 0.39678, "low": 0.39061, "close": 0.39161, "volume": 106575.0, "close_time": 1737273599999}, {"open_time": 1737273600000, "open": 0.39116, "high": 0.39273, "low": 0.37652, "close": 0.37652, "volume": 616642.0, "close_time": 1737277199999}, {"open_time": 1737277200000, "open": 0.37644, "high": 0.37849, "low": 0.36427, "close": 0.37703, "volume": 332624.0, "close_time": 1737280799999}, {"open_time": 1737280800000, "open": 0.37777, "high": 0.37777, "low": 0.37009, "close": 0.3701, "volume": 144099.0, "close_time": 1737284399999}, {"open_time": 1737284400000, "open": 0.37013, "high": 0.37204, "low": 0.35922, "close": 0.3625, "volume": 153766.0, "close_time": 1737287999999}, {"open_time": 1737288000000, "open": 0.36127, "high": 0.37419, "low": 0.36127, "close": 0.37419, "volume": 114613.0, "close_time": 1737291599999}, {"open_time": 1737291600000, "open": 0.37282, "high": 0.37822, "low": 0.37116, "close": 0.37822, "volume": 90044.0, "close_time": 1737295199999}, {"open_time": 1737295200000, "open": 0.37523, "high": 0.38827, "low": 0.37523, "close": 0.38723, "volume": 183798.0, "close_time": 1737298799999}, {"open_time": 1737298800000, "open": 0.38723, "high": 0.39534, "low": 0.38521, "close": 0.38681, "volume": 166071.0, "close_time": 1737302399999}, {"open_time": 1737302400000, "open": 0.38689, "high": 0.39291, "low": 0.38639, "close": 0.38639, "volume": 215832.0, "close_time": 1737305999999}, {"open_time": 1737306000000, "open": 0.38803, "high": 0.3946, "low": 0.38653, "close": 0.393, "volume": 113260.0, "close_time": 1737309599999}, {"open_time": 1737309600000, "open": 0.39413, "high": 0.39461, "low": 0.3911, "close": 0.39369, "volume": 282268.0, "close_time": 1737313199999}, {"open_time": 1737313200000, "open": 0.39369, "high": 0.39783, "low": 0.39164, "close": 0.39629, "volume": 109273.0, "close_time": 1737316799999}, {"open_time": 1737316800000, "open": 0.39654, "high": 0.39886, "low": 0.3898, "close": 0.3937, "volume": 494512.0, "close_time": 1737320399999}, {"open_time": 1737320400000, "open": 0.39252, "high": 0.39537, "low": 0.37111, "close": 0.37111, "volume": 383884.0, "close_time": 1737323999999}, {"open_time": 1737324000000, "open": 0.37069, "high": 0.37582, "low": 0.3537, "close": 0.36715, "volume": 751625.0, "close_time": 1737327599999}, {"open_time": 1737327600000, "open": 0.36757, "high": 0.36758, "low": 0.34909, "close": 0.35885, "volume": 553578.0, "close_time": 1737331199999}, {"open_time": 1737331200000, "open": 0.35845, "high": 0.35899, "low": 0.34555, "close": 0.34894, "volume": 389208.0, "close_time": 1737334799999}, {"open_time": 1737334800000, "open": 0.34871, "high": 0.35522, "low": 0.34755, "close": 0.35105, "volume": 109302.0, "close_time": 1737338399999}, {"open_time": 1737338400000, "open": 0.35107, "high": 0.36419, "low": 0.35002, "close": 0.36103, "volume": 151481.0, "close_time": 1737341999999}, {"open_time": 1737342000000, "open": 0.35926, "high": 0.3662, "low": 0.35773, "close": 0.36445, "volume": 229462.0, "close_time": 1737345599999}, {"open_time": 1737345600000, "open": 0.36285, "high": 0.36775, "low": 0.35993, "close": 0.36355, "volume": 60692.0, "close_time": 1737349199999}, {"open_time": 1737349200000, "open": 0.36342, "high": 0.36854, "low": 0.36095, "close": 0.36314, "volume": 290136.0, "close_time": 1737352799999}, {"open_time": 1737352800000, "open": 0.36318, "high": 0.38733, "low": 0.36299, "close": 0.37682, "volume": 631710.0, "close_time": 1737356399999}, {"open_time": 1737356400000, "open": 0.38034, "high": 0.38581, "low": 0.37233, "close": 0.37654, "volume": 244108.0, "close_time": 1737359999999}, {"open_time": 1737360000000, "open": 0.37532, "high": 0.38231, "low": 0.37532, "close": 0.38146, "volume": 69598.0, "close_time": 1737363599999}, {"open_time": 1737363600000, "open": 0.38146, "high": 0.3837, "low": 0.37644, "close": 0.37723, "volume": 39542.0, "close_time": 1737367199999}, {"open_time": 1737367200000, "open": 0.3782, "high": 0.38081, "low": 0.37687, "close": 0.37769, "volume": 178176.0, "close_time": 1737370799999}, {"open_time": 1737370800000, "open": 0.37959, "high": 0.38253, "low": 0.3755, "close": 0.38253, "volume": 37847.0, "close_time": 1737374399999}, {"open_time": 1737374400000, "open": 0.38254, "high": 0.38289, "low": 0.36474, "close": 0.3705, "volume": 144105.0, "close_time": 1737377999999}, {"open_time": 1737378000000, "open": 0.36939, "high": 0.37359, "low": 0.36901, "close": 0.37202, "volume": 19019.0, "close_time": 1737381599999}, {"open_time": 1737381600000, "open": 0.37281, "high": 0.37518, "low": 0.371, "close": 0.37507, "volume": 36981.0, "close_time": 1737385199999}, {"open_time": 1737385200000, "open": 0.37411, "high": 0.37585, "low": 0.3662, "close": 0.3676, "volume": 178611.0, "close_time": 1737388799999}, {"open_time": 1737388800000, "open": 0.36839, "high": 0.37544, "low": 0.36123, "close": 0.37382, "volume": 218336.0, "close_time": 1737392399999}, {"open_time": 1737392400000, "open": 0.37283, "high": 0.38337, "low": 0.34894, "close": 0.35648, "volume": 827474.0, "close_time": 1737395999999}, {"open_time": 1737396000000, "open": 0.35865, "high": 0.3637, "low": 0.35609, "close": 0.3637, "volume": 71119.0, "close_time": 1737399599999}, {"open_time": 1737399600000, "open": 0.363, "high": 0.363, "low": 0.35665, "close": 0.36228, "volume": 56181.0, "close_time": 1737403199999}, {"open_time": 1737403200000, "open": 0.35971, "high": 0.36503, "low": 0.35659, "close": 0.36503, "volume": 111415.0, "close_time": 1737406799999}, {"open_time": 1737406800000, "open": 0.36241, "high": 0.36475, "low": 0.35377, "close": 0.35377, "volume": 49976.0, "close_time": 1737410399999}, {"open_time": 1737410400000, "open": 0.35333, "high": 0.3612, "low": 0.35, "close": 0.35919, "volume": 154052.0, "close_time": 1737413999999}, {"open_time": 1737414000000, "open": 0.35919, "high": 0.36066, "low": 0.35295, "close": 0.35329, "volume": 59801.0, "close_time": 1737417599999}, {"open_time": 1737417600000, "open": 0.35483, "high": 0.35624, "low": 0.346, "close": 0.346, "volume": 381445.0, "close_time": 1737421199999}, {"open_time": 1737421200000, "open": 0.346, "high": 0.35091, "low": 0.33915, "close": 0.34613, "volume": 328969.0, "close_time": 1737424799999}, {"open_time": 1737424800000, "open": 0.34613, "high": 0.34783, "low": 0.33991, "close": 0.34714, "volume": 219065.0, "close_time": 1737428399999}, {"open_time": 1737428400000, "open": 0.34578, "high": 0.34903, "low": 0.34416, "close": 0.34765, "volume": 210188.0, "close_time": 1737431999999}, {"open_time": 1737432000000, "open": 0.34792, "high": 0.34792, "low": 0.3363, "close": 0.34414, "volume": 75244.0, "close_time": 1737435599999}, {"open_time": 1737435600000, "open": 0.34441, "high": 0.34585, "low": 0.33779, "close": 0.33784, "volume": 56188.0, "close_time": 1737439199999}, {"open_time": 1737439200000, "open": 0.33775, "high": 0.34417, "low": 0.3367, "close": 0.34188, "volume": 55422.0, "close_time": 1737442799999}, {"open_time": 1737442800000, "open": 0.34151, "high": 0.34433, "low": 0.34069, "close": 0.34129, "volume": 270410.0, "close_time": 1737446399999}, {"open_time": 1737446400000, "open": 0.34248, "high": 0.34471, "low": 0.33921, "close": 0.34337, "volume": 13539.0, "close_time": 1737449999999}, {"open_time": 1737450000000, "open": 0.34337, "high": 0.34704, "low": 0.34129, "close": 0.34398, "volume": 50161.0, "close_time": 1737453599999}, {"open_time": 1737453600000, "open": 0.34298, "high": 0.34723, "low": 0.34274, "close": 0.34642, "volume": 23654.0, "close_time": 1737457199999}, {"open_time": 1737457200000, "open": 0.3463, "high": 0.4, "low": 0.34528, "close": 0.38473, "volume": 1954616.0, "close_time": 1737460799999}, {"open_time": 1737460800000, "open": 0.3845, "high": 0.3939, "low": 0.37631, "close": 0.37679, "volume": 244751.0, "close_time": 1737464399999}, {"open_time": 1737464400000, "open": 0.3801, "high": 0.38168, "low": 0.36557, "close": 0.3688, "volume": 701888.0, "close_time": 1737467999999}, {"open_time": 1737468000000, "open": 0.36973, "high": 0.38, "low": 0.36728, "close": 0.36976, "volume": 366960.0, "close_time": 1737471599999}, {"open_time": 1737471600000, "open": 0.37166, "high": 0.37955, "low": 0.3689, "close": 0.37955, "volume": 529774.0, "close_time": 1737475199999}, {"open_time": 1737475200000, "open": 0.37973, "high": 0.38558, "low": 0.37812, "close": 0.37932, "volume": 430467.0, "close_time": 1737478799999}, {"open_time": 1737478800000, "open": 0.38124, "high": 0.383, "low": 0.37905, "close": 0.383, "volume": 85370.0, "close_time": 1737482399999}, {"open_time": 1737482400000, "open": 0.38363, "high": 0.3863, "low": 0.38195, "close": 0.3852, "volume": 278845.0, "close_time": 1737485999999}, {"open_time": 1737486000000, "open": 0.38574, "high": 0.38574, "low": 0.38121, "close": 0.38448, "volume": 156112.0, "close_time": 1737489599999}, {"open_time": 1737489600000, "open": 0.38447, "high": 0.38491, "low": 0.38057, "close": 0.38288, "volume": 176547.0, "close_time": 1737493199999}, {"open_time": 1737493200000, "open": 0.38288, "high": 0.3848, "low": 0.37164, "close": 0.37798, "volume": 152734.0, "close_time": 1737496799999}, {"open_time": 1737496800000, "open": 0.37716, "high": 0.37841, "low": 0.37303, "close": 0.37303, "volume": 55243.0, "close_time": 1737500399999}, {"open_time": 1737500400000, "open": 0.37494, "high": 0.37494, "low": 0.3696, "close": 0.37166, "volume": 42516.0, "close_time": 1737503999999}, {"open_time": 1737504000000, "open": 0.37165, "high": 0.37351, "low": 0.3674, "close": 0.37179, "volume": 40016.0, "close_time": 1737507599999}, {"open_time": 1737507600000, "open": 0.3718, "high": 0.37235, "low": 0.36743, "close": 0.36759, "volume": 68209.0, "close_time": 1737511199999}, {"open_time": 1737511200000, "open": 0.3691, "high": 0.3722, "low": 0.36908, "close": 0.37168, "volume": 23449.0, "close_time": 1737514799999}, {"open_time": 1737514800000, "open": 0.37206, "high": 0.37371, "low": 0.37154, "close": 0.37166, "volume": 81167.0, "close_time": 1737518399999}, {"open_time": 1737518400000, "open": 0.37138, "high": 0.37342, "low": 0.3686, "close": 0.36867, "volume": 41711.0, "close_time": 1737521999999}, {"open_time": 1737522000000, "open": 0.3705, "high": 0.37102, "low": 0.36799, "close": 0.36799, "volume": 49812.0, "close_time": 1737525599999}, {"open_time": 1737525600000, "open": 0.36785, "high": 0.36934, "low": 0.36567, "close": 0.36639, "volume": 36109.0, "close_time": 1737529199999}, {"open_time": 1737529200000, "open": 0.36639, "high": 0.36723, "low": 0.36383, "close": 0.36609, "volume": 30782.0, "close_time": 1737532799999}, {"open_time": 1737532800000, "open": 0.36546, "high": 0.36546, "low": 0.3596, "close": 0.36342, "volume": 22215.0, "close_time": 1737536399999}, {"open_time": 1737536400000, "open": 0.36364, "high": 0.3652, "low": 0.36256, "close": 0.36459, "volume": 32100.0, "close_time": 1737539999999}, {"open_time": 1737540000000, "open": 0.36379, "high": 0.3652, "low": 0.36248, "close": 0.3652, "volume": 8621.0, "close_time": 1737543599999}, {"open_time": 1737543600000, "open": 0.36516, "high": 0.36728, "low": 0.36492, "close": 0.36728, "volume": 28840.0, "close_time": 1737547199999}, {"open_time": 1737547200000, "open": 0.36622, "high": 0.3673, "low": 0.36506, "close": 0.36656, "volume": 4745.0, "close_time": 1737550799999}, {"open_time": 1737550800000, "open": 0.36511, "high": 0.36537, "low": 0.36046, "close": 0.36046, "volume": 16501.0, "close_time": 1737554399999}, {"open_time": 1737554400000, "open": 0.36029, "high": 0.36365, "low": 0.35853, "close": 0.36182, "volume": 77426.0, "close_time": 1737557999999}, {"open_time": 1737558000000, "open": 0.36176, "high": 0.3644, "low": 0.35902, "close": 0.36019, "volume": 84559.0, "close_time": 1737561599999}, {"open_time": 1737561600000, "open": 0.36019, "high": 0.36234, "low": 0.35773, "close": 0.36018, "volume": 16609.0, "close_time": 1737565199999}, {"open_time": 1737565200000, "open": 0.36068, "high": 0.36285, "low": 0.36047, "close": 0.36271, "volume": 19491.0, "close_time": 1737568799999}, {"open_time": 1737568800000, "open": 0.36269, "high": 0.36377, "low": 0.35563, "close": 0.3572, "volume": 48934.0, "close_time": 1737572399999}, {"open_time": 1737572400000, "open": 0.35627, "high": 0.36086, "low": 0.35627, "close": 0.36004, "volume": 34997.0, "close_time": 1737575999999}, {"open_time": 1737576000000, "open": 0.36116, "high": 0.3621, "low": 0.3587, "close": 0.36, "volume": 32400.0, "close_time": 1737579599999}, {"open_time": 1737579600000, "open": 0.35989, "high": 0.36064, "low": 0.35774, "close": 0.35978, "volume": 394775.0, "close_time": 1737583199999}, {"open_time": 1737583200000, "open": 0.3586, "high": 0.37236, "low": 0.35744, "close": 0.36204, "volume": 400330.0, "close_time": 1737586799999}, {"open_time": 1737586800000, "open": 0.36205, "high": 0.3643, "low": 0.35905, "close": 0.36237, "volume": 18466.0, "close_time": 1737590399999}, {"open_time": 1737590400000, "open": 0.36284, "high": 0.36439, "low": 0.35906, "close": 0.35908, "volume": 26494.0, "close_time": 1737593999999}, {"open_time": 1737594000000, "open": 0.3603, "high": 0.36186, "low": 0.35557, "close": 0.35758, "volume": 67955.0, "close_time": 1737597599999}, {"open_time": 1737597600000, "open": 0.35757, "high": 0.35762, "low": 0.35225, "close": 0.35424, "volume": 123041.0, "close_time": 1737601199999}, {"open_time": 1737601200000, "open": 0.35387, "high": 0.35716, "low": 0.35147, "close": 0.35425, "volume": 941935.0, "close_time": 1737604799999}, {"open_time": 1737604800000, "open": 0.35163, "high": 0.35322, "low": 0.34889, "close": 0.35005, "volume": 518716.0, "close_time": 1737608399999}, {"open_time": 1737608400000, "open": 0.35171, "high": 0.35332, "low": 0.35045, "close": 0.35305, "volume": 154888.0, "close_time": 1737611999999}, {"open_time": 1737612000000, "open": 0.35268, "high": 0.35531, "low": 0.35185, "close": 0.35227, "volume": 8791.0, "close_time": 1737615599999}, {"open_time": 1737615600000, "open": 0.3521, "high": 0.35432, "low": 0.35123, "close": 0.35295, "volume": 16017.0, "close_time": 1737619199999}, {"open_time": 1737619200000, "open": 0.35406, "high": 0.3541, "low": 0.34994, "close": 0.35078, "volume": 4439.0, "close_time": 1737622799999}, {"open_time": 1737622800000, "open": 0.35159, "high": 0.35164, "low": 0.34772, "close": 0.34772, "volume": 58698.0, "close_time": 1737626399999}, {"open_time": 1737626400000, "open": 0.34967, "high": 0.35062, "low": 0.34649, "close": 0.34823, "volume": 13082.0, "close_time": 1737629999999}, {"open_time": 1737630000000, "open": 0.34858, "high": 0.3498, "low": 0.34763, "close": 0.34818, "volume": 37052.0, "close_time": 1737633599999}, {"open_time": 1737633600000, "open": 0.34894, "high": 0.34894, "low": 0.34568, "close": 0.34624, "volume": 18065.0, "close_time": 1737637199999}, {"open_time": 1737637200000, "open": 0.34725, "high": 0.35123, "low": 0.34463, "close": 0.35123, "volume": 107827.0, "close_time": 1737640799999}, {"open_time": 1737640800000, "open": 0.34958, "high": 0.35718, "low": 0.34834, "close": 0.3538, "volume": 503623.0, "close_time": 1737644399999}, {"open_time": 1737644400000, "open": 0.35549, "high": 0.35651, "low": 0.34871, "close": 0.35383, "volume": 34855.0, "close_time": 1737647999999}, {"open_time": 1737648000000, "open": 0.35466, "high": 0.35961, "low": 0.35357, "close": 0.35357, "volume": 147283.0, "close_time": 1737651599999}, {"open_time": 1737651600000, "open": 0.35333, "high": 0.355, "low": 0.34986, "close": 0.35482, "volume": 24660.0, "close_time": 1737655199999}, {"open_time": 1737655200000, "open": 0.35464, "high": 0.35531, "low": 0.34974, "close": 0.34974, "volume": 13457.0, "close_time": 1737658799999}, {"open_time": 1737658800000, "open": 0.34969, "high": 0.34985, "low": 0.34507, "close": 0.34507, "volume": 52043.0, "close_time": 1737662399999}, {"open_time": 1737662400000, "open": 0.3467, "high": 0.3581, "low": 0.34555, "close": 0.35068, "volume": 112787.0, "close_time": 1737665999999}, {"open_time": 1737666000000, "open": 0.35072, "high": 0.35072, "low": 0.34184, "close": 0.34488, "volume": 59671.0, "close_time": 1737669599999}, {"open_time": 1737669600000, "open": 0.34622, "high": 0.3538, "low": 0.34609, "close": 0.35287, "volume": 74822.0, "close_time": 1737673199999}, {"open_time": 1737673200000, "open": 0.35313, "high": 0.35425, "low": 0.3516, "close": 0.35183, "volume": 12779.0, "close_time": 1737676799999}, {"open_time": 1737676800000, "open": 0.35323, "high": 0.35323, "low": 0.3474, "close": 0.34741, "volume": 25335.0, "close_time": 1737680399999}, {"open_time": 1737680400000, "open": 0.34749, "high": 0.35027, "low": 0.34581, "close": 0.34658, "volume": 28564.0, "close_time": 1737683999999}, {"open_time": 1737684000000, "open": 0.34732, "high": 0.34784, "low": 0.34317, "close": 0.34317, "volume": 18759.0, "close_time": 1737687599999}, {"open_time": 1737687600000, "open": 0.34546, "high": 0.34961, "low": 0.34306, "close": 0.34843, "volume": 78196.0, "close_time": 1737691199999}, {"open_time": 1737691200000, "open": 0.34795, "high": 0.35358, "low": 0.347, "close": 0.35315, "volume": 19175.0, "close_time": 1737694799999}, {"open_time": 1737694800000, "open": 0.3536, "high": 0.35688, "low": 0.3524, "close": 0.35472, "volume": 480629.0, "close_time": 1737698399999}, {"open_time": 1737698400000, "open": 0.35711, "high": 0.35757, "low": 0.35494, "close": 0.35675, "volume": 247518.0, "close_time": 1737701999999}, {"open_time": 1737702000000, "open": 0.35729, "high": 0.35835, "low": 0.35623, "close": 0.35797, "volume": 56946.0, "close_time": 1737705599999}, {"open_time": 1737705600000, "open": 0.35816, "high": 0.3614, "low": 0.35736, "close": 0.36017, "volume": 538191.0, "close_time": 1737709199999}, {"open_time": 1737709200000, "open": 0.36009, "high": 0.36009, "low": 0.35824, "close": 0.35824, "volume": 13436.0, "close_time": 1737712799999}, {"open_time": 1737712800000, "open": 0.35806, "high": 0.36442, "low": 0.35765, "close": 0.3644, "volume": 77404.0, "close_time": 1737716399999}, {"open_time": 1737716400000, "open": 0.36311, "high": 0.36411, "low": 0.36181, "close": 0.36196, "volume": 7538.0, "close_time": 1737719999999}, {"open_time": 1737720000000, "open": 0.36308, "high": 0.36308, "low": 0.36031, "close": 0.3621, "volume": 39850.0, "close_time": 1737723599999}, {"open_time": 1737723600000, "open": 0.36279, "high": 0.36329, "low": 0.36111, "close": 0.36111, "volume": 29728.0, "close_time": 1737727199999}, {"open_time": 1737727200000, "open": 0.3623, "high": 0.363, "low": 0.35959, "close": 0.36176, "volume": 18828.0, "close_time": 1737730799999}, {"open_time": 1737730800000, "open": 0.36219, "high": 0.36219, "low": 0.35801, "close": 0.359, "volume": 25698.0, "close_time": 1737734399999}, {"open_time": 1737734400000, "open": 0.3596, "high": 0.36068, "low": 0.35851, "close": 0.35851, "volume": 15202.0, "close_time": 1737737999999}, {"open_time": 1737738000000, "open": 0.3581, "high": 0.361, "low": 0.35745, "close": 0.36078, "volume": 20986.0, "close_time": 1737741599999}, {"open_time": 1737741600000, "open": 0.36099, "high": 0.36099, "low": 0.35851, "close": 0.35887, "volume": 5124.0, "close_time": 1737745199999}, {"open_time": 1737745200000, "open": 0.35814, "high": 0.3599, "low": 0.35656, "close": 0.35766, "volume": 74689.0, "close_time": 1737748799999}, {"open_time": 1737748800000, "open": 0.35836, "high": 0.35836, "low": 0.35326, "close": 0.35326, "volume": 478023.0, "close_time": 1737752399999}, {"open_time": 1737752400000, "open": 0.35319, "high": 0.3544, "low": 0.35265, "close": 0.35265, "volume": 34996.0, "close_time": 1737755999999}, {"open_time": 1737756000000, "open": 0.35265, "high": 0.35278, "low": 0.35031, "close": 0.35129, "volume": 28511.0, "close_time": 1737759599999}, {"open_time": 1737759600000, "open": 0.35005, "high": 0.35063, "low": 0.3491, "close": 0.35063, "volume": 34964.0, "close_time": 1737763199999}, {"open_time": 1737763200000, "open": 0.35063, "high": 0.35063, "low": 0.34581, "close": 0.34581, "volume": 26758.0, "close_time": 1737766799999}, {"open_time": 1737766800000, "open": 0.3466, "high": 0.35088, "low": 0.34628, "close": 0.34986, "volume": 510914.0, "close_time": 1737770399999}, {"open_time": 1737770400000, "open": 0.35013, "high": 0.35101, "low": 0.34897, "close": 0.34937, "volume": 7467.0, "close_time": 1737773999999}, {"open_time": 1737774000000, "open": 0.35085, "high": 0.35362, "low": 0.35085, "close": 0.35362, "volume": 4563.0, "close_time": 1737777599999}, {"open_time": 1737777600000, "open": 0.3529, "high": 0.3529, "low": 0.35045, "close": 0.35068, "volume": 19190.0, "close_time": 1737781199999}, {"open_time": 1737781200000, "open": 0.35002, "high": 0.35099, "low": 0.34834, "close": 0.35034, "volume": 4975.0, "close_time": 1737784799999}, {"open_time": 1737784800000, "open": 0.35042, "high": 0.35101, "low": 0.34841, "close": 0.34895, "volume": 12054.0, "close_time": 1737788399999}, {"open_time": 1737788400000, "open": 0.34912, "high": 0.34931, "low": 0.34835, "close": 0.34835, "volume": 765.0, "close_time": 1737791999999}, {"open_time": 1737792000000, "open": 0.34942, "high": 0.34942, "low": 0.34814, "close": 0.34825, "volume": 106957.0, "close_time": 1737795599999}, {"open_time": 1737795600000, "open": 0.34888, "high": 0.34888, "low": 0.34688, "close": 0.34688, "volume": 12461.0, "close_time": 1737799199999}, {"open_time": 1737799200000, "open": 0.34663, "high": 0.3487, "low": 0.34571, "close": 0.3487, "volume": 4954.0, "close_time": 1737802799999}, {"open_time": 1737802800000, "open": 0.34869, "high": 0.35045, "low": 0.34869, "close": 0.35036, "volume": 16648.0, "close_time": 1737806399999}, {"open_time": 1737806400000, "open": 0.34987, "high": 0.35058, "low": 0.34981, "close": 0.34981, "volume": 3829.0, "close_time": 1737809999999}, {"open_time": 1737810000000, "open": 0.35055, "high": 0.35092, "low": 0.34998, "close": 0.35011, "volume": 966.0, "close_time": 1737813599999}, {"open_time": 1737813600000, "open": 0.35031, "high": 0.35031, "low": 0.34897, "close": 0.35002, "volume": 1608.0, "close_time": 1737817199999}, {"open_time": 1737817200000, "open": 0.35107, "high": 0.36119, "low": 0.35107, "close": 0.35531, "volume": 558814.0, "close_time": 1737820799999}, {"open_time": 1737820800000, "open": 0.35711, "high": 0.35844, "low": 0.35424, "close": 0.35522, "volume": 9273.0, "close_time": 1737824399999}, {"open_time": 1737824400000, "open": 0.35531, "high": 0.35576, "low": 0.3525, "close": 0.35472, "volume": 16582.0, "close_time": 1737827999999}, {"open_time": 1737828000000, "open": 0.35472, "high": 0.35629, "low": 0.35453, "close": 0.35516, "volume": 53757.0, "close_time": 1737831599999}, {"open_time": 1737831600000, "open": 0.35539, "high": 0.35711, "low": 0.35532, "close": 0.35619, "volume": 27344.0, "close_time": 1737835199999}, {"open_time": 1737835200000, "open": 0.35692, "high": 0.358, "low": 0.35635, "close": 0.3573, "volume": 460281.0, "close_time": 1737838799999}, {"open_time": 1737838800000, "open": 0.3573, "high": 0.35874, "low": 0.35657, "close": 0.35873, "volume": 17918.0, "close_time": 1737842399999}, {"open_time": 1737842400000, "open": 0.3588, "high": 0.3597, "low": 0.35688, "close": 0.35707, "volume": 56279.0, "close_time": 1737845999999}, {"open_time": 1737846000000, "open": 0.35715, "high": 0.35715, "low": 0.35366, "close": 0.35366, "volume": 5457.0, "close_time": 1737849599999}, {"open_time": 1737849600000, "open": 0.35391, "high": 0.35575, "low": 0.35319, "close": 0.35512, "volume": 25422.0, "close_time": 1737853199999}, {"open_time": 1737853200000, "open": 0.35425, "high": 0.35531, "low": 0.3541, "close": 0.35465, "volume": 16544.0, "close_time": 1737856799999}, {"open_time": 1737856800000, "open": 0.35425, "high": 0.35447, "low": 0.35224, "close": 0.3527, "volume": 925083.0, "close_time": 1737860399999}, {"open_time": 1737860400000, "open": 0.35424, "high": 0.35596, "low": 0.35357, "close": 0.35459, "volume": 8875.0, "close_time": 1737863999999}, {"open_time": 1737864000000, "open": 0.35425, "high": 0.35692, "low": 0.35425, "close": 0.35539, "volume": 22760.0, "close_time": 1737867599999}, {"open_time": 1737867600000, "open": 0.35539, "high": 0.356, "low": 0.35353, "close": 0.35448, "volume": 495565.0, "close_time": 1737871199999}, {"open_time": 1737871200000, "open": 0.35376, "high": 0.35443, "low": 0.35342, "close": 0.35345, "volume": 6849.0, "close_time": 1737874799999}, {"open_time": 1737874800000, "open": 0.35359, "high": 0.35488, "low": 0.35352, "close": 0.35452, "volume": 5059.0, "close_time": 1737878399999}, {"open_time": 1737878400000, "open": 0.35386, "high": 0.35386, "low": 0.35302, "close": 0.35302, "volume": 30080.0, "close_time": 1737881999999}, {"open_time": 1737882000000, "open": 0.35301, "high": 0.35362, "low": 0.35031, "close": 0.35038, "volume": 18720.0, "close_time": 1737885599999}, {"open_time": 1737885600000, "open": 0.35055, "high": 0.35089, "low": 0.34968, "close": 0.35035, "volume": 462028.0, "close_time": 1737889199999}, {"open_time": 1737889200000, "open": 0.35102, "high": 0.3518, "low": 0.3506, "close": 0.3518, "volume": 1141.0, "close_time": 1737892799999}, {"open_time": 1737892800000, "open": 0.35201, "high": 0.35201, "low": 0.3507, "close": 0.35189, "volume": 2752.0, "close_time": 1737896399999}, {"open_time": 1737896400000, "open": 0.35204, "high": 0.35204, "low": 0.35101, "close": 0.35149, "volume": 7618.0, "close_time": 1737899999999}, {"open_time": 1737900000000, "open": 0.35135, "high": 0.35257, "low": 0.35029, "close": 0.35253, "volume": 22656.0, "close_time": 1737903599999}, {"open_time": 1737903600000, "open": 0.35233, "high": 0.35257, "low": 0.35093, "close": 0.35154, "volume": 19700.0, "close_time": 1737907199999}, {"open_time": 1737907200000, "open": 0.35078, "high": 0.35187, "low": 0.35019, "close": 0.35179, "volume": 34956.0, "close_time": 1737910799999}, {"open_time": 1737910800000, "open": 0.35195, "high": 0.35303, "low": 0.3514, "close": 0.35303, "volume": 10639.0, "close_time": 1737914399999}, {"open_time": 1737914400000, "open": 0.35238, "high": 0.354, "low": 0.35238, "close": 0.35295, "volume": 8932.0, "close_time": 1737917999999}, {"open_time": 1737918000000, "open": 0.35344, "high": 0.35344, "low": 0.35261, "close": 0.35329, "volume": 6396.0, "close_time": 1737921599999}, {"open_time": 1737921600000, "open": 0.35272, "high": 0.35343, "low": 0.35123, "close": 0.35123, "volume": 18890.0, "close_time": 1737925199999}, {"open_time": 1737925200000, "open": 0.35107, "high": 0.35107, "low": 0.347, "close": 0.34716, "volume": 126387.0, "close_time": 1737928799999}, {"open_time": 1737928800000, "open": 0.34688, "high": 0.34688, "low": 0.34294, "close": 0.3436, "volume": 49516.0, "close_time": 1737932399999}, {"open_time": 1737932400000, "open": 0.34387, "high": 0.34387, "low": 0.33561, "close": 0.33594, "volume": 139548.0, "close_time": 1737935999999}, {"open_time": 1737936000000, "open": 0.33594, "high": 0.33662, "low": 0.33086, "close": 0.33184, "volume": 208257.0, "close_time": 1737939599999}, {"open_time": 1737939600000, "open": 0.3316, "high": 0.33293, "low": 0.3283, "close": 0.32961, "volume": 65139.0, "close_time": 1737943199999}, {"open_time": 1737943200000, "open": 0.32892, "high": 0.32939, "low": 0.32507, "close": 0.32635, "volume": 196511.0, "close_time": 1737946799999}, {"open_time": 1737946800000, "open": 0.32609, "high": 0.33122, "low": 0.32609, "close": 0.32955, "volume": 78319.0, "close_time": 1737950399999}, {"open_time": 1737950400000, "open": 0.32955, "high": 0.32955, "low": 0.32307, "close": 0.32307, "volume": 60912.0, "close_time": 1737953999999}, {"open_time": 1737954000000, "open": 0.32357, "high": 0.32509, "low": 0.31923, "close": 0.32127, "volume": 295594.0, "close_time": 1737957599999}, {"open_time": 1737957600000, "open": 0.32197, "high": 0.32252, "low": 0.31312, "close": 0.315, "volume": 76771.0, "close_time": 1737961199999}, {"open_time": 1737961200000, "open": 0.31626, "high": 0.31641, "low": 0.30692, "close": 0.31414, "volume": 183641.0, "close_time": 1737964799999}, {"open_time": 1737964800000, "open": 0.31537, "high": 0.31537, "low": 0.30862, "close": 0.31259, "volume": 50307.0, "close_time": 1737968399999}, {"open_time": 1737968400000, "open": 0.31355, "high": 0.31732, "low": 0.31209, "close": 0.31483, "volume": 77773.0, "close_time": 1737971999999}, {"open_time": 1737972000000, "open": 0.31434, "high": 0.31434, "low": 0.30844, "close": 0.30844, "volume": 58192.0, "close_time": 1737975599999}, {"open_time": 1737975600000, "open": 0.31039, "high": 0.31543, "low": 0.31039, "close": 0.31217, "volume": 25432.0, "close_time": 1737979199999}, {"open_time": 1737979200000, "open": 0.31213, "high": 0.32157, "low": 0.31037, "close": 0.32029, "volume": 45746.0, "close_time": 1737982799999}, {"open_time": 1737982800000, "open": 0.32018, "high": 0.32553, "low": 0.31875, "close": 0.32035, "volume": 43403.0, "close_time": 1737986399999}, {"open_time": 1737986400000, "open": 0.32004, "high": 0.32782, "low": 0.31881, "close": 0.32676, "volume": 84188.0, "close_time": 1737989999999}, {"open_time": 1737990000000, "open": 0.32675, "high": 0.3287, "low": 0.3243, "close": 0.32649, "volume": 53950.0, "close_time": 1737993599999}, {"open_time": 1737993600000, "open": 0.32625, "high": 0.32983, "low": 0.32099, "close": 0.32132, "volume": 50608.0, "close_time": 1737997199999}, {"open_time": 1737997200000, "open": 0.32272, "high": 0.3237, "low": 0.31997, "close": 0.32105, "volume": 151931.0, "close_time": 1738000799999}, {"open_time": 1738000800000, "open": 0.32114, "high": 0.32252, "low": 0.31733, "close": 0.31807, "volume": 14457.0, "close_time": 1738004399999}, {"open_time": 1738004400000, "open": 0.31981, "high": 0.3228, "low": 0.31981, "close": 0.32002, "volume": 18667.0, "close_time": 1738007999999}, {"open_time": 1738008000000, "open": 0.32137, "high": 0.3316, "low": 0.32095, "close": 0.3316, "volume": 67090.0, "close_time": 1738011599999}, {"open_time": 1738011600000, "open": 0.3316, "high": 0.33503, "low": 0.32878, "close": 0.33, "volume": 47197.0, "close_time": 1738015199999}, {"open_time": 1738015200000, "open": 0.33, "high": 0.33284, "low": 0.32907, "close": 0.33199, "volume": 14855.0, "close_time": 1738018799999}, {"open_time": 1738018800000, "open": 0.3316, "high": 0.33386, "low": 0.33019, "close": 0.3324, "volume": 11233.0, "close_time": 1738022399999}, {"open_time": 1738022400000, "open": 0.33273, "high": 0.3374, "low": 0.33172, "close": 0.33172, "volume": 57932.0, "close_time": 1738025999999}, {"open_time": 1738026000000, "open": 0.33179, "high": 0.33445, "low": 0.32961, "close": 0.33445, "volume": 84567.0, "close_time": 1738029599999}, {"open_time": 1738029600000, "open": 0.33353, "high": 0.33486, "low": 0.33265, "close": 0.33464, "volume": 52377.0, "close_time": 1738033199999}, {"open_time": 1738033200000, "open": 0.33453, "high": 0.33601, "low": 0.33329, "close": 0.336, "volume": 39409.0, "close_time": 1738036799999}, {"open_time": 1738036800000, "open": 0.33544, "high": 0.33907, "low": 0.33513, "close": 0.33737, "volume": 83716.0, "close_time": 1738040399999}, {"open_time": 1738040400000, "open": 0.33738, "high": 0.33864, "low": 0.33666, "close": 0.33763, "volume": 20905.0, "close_time": 1738043999999}, {"open_time": 1738044000000, "open": 0.33662, "high": 0.33662, "low": 0.33445, "close": 0.33445, "volume": 38562.0, "close_time": 1738047599999}, {"open_time": 1738047600000, "open": 0.33495, "high": 0.33599, "low": 0.33361, "close": 0.33369, "volume": 6410.0, "close_time": 1738051199999}, {"open_time": 1738051200000, "open": 0.3336, "high": 0.3354, "low": 0.33313, "close": 0.3336, "volume": 4779.0, "close_time": 1738054799999}, {"open_time": 1738054800000, "open": 0.33442, "high": 0.33442, "low": 0.3326, "close": 0.33345, "volume": 23547.0, "close_time": 1738058399999}, {"open_time": 1738058400000, "open": 0.33486, "high": 0.33585, "low": 0.33446, "close": 0.33446, "volume": 2697.0, "close_time": 1738061999999}, {"open_time": 1738062000000, "open": 0.33556, "high": 0.33556, "low": 0.3324, "close": 0.3336, "volume": 30263.0, "close_time": 1738065599999}, {"open_time": 1738065600000, "open": 0.33384, "high": 0.33419, "low": 0.33011, "close": 0.33011, "volume": 96438.0, "close_time": 1738069199999}, {"open_time": 1738069200000, "open": 0.33035, "high": 0.33323, "low": 0.33035, "close": 0.3319, "volume": 6591.0, "close_time": 1738072799999}, {"open_time": 1738072800000, "open": 0.33089, "high": 0.33668, "low": 0.32869, "close": 0.33354, "volume": 29572.0, "close_time": 1738076399999}, {"open_time": 1738076400000, "open": 0.33233, "high": 0.33585, "low": 0.33233, "close": 0.33281, "volume": 48417.0, "close_time": 1738079999999}, {"open_time": 1738080000000, "open": 0.33261, "high": 0.33261, "low": 0.32679, "close": 0.32855, "volume": 40634.0, "close_time": 1738083599999}, {"open_time": 1738083600000, "open": 0.32868, "high": 0.33089, "low": 0.32763, "close": 0.32817, "volume": 17628.0, "close_time": 1738087199999}, {"open_time": 1738087200000, "open": 0.32862, "high": 0.32961, "low": 0.32368, "close": 0.3237, "volume": 45391.0, "close_time": 1738090799999}, {"open_time": 1738090800000, "open": 0.32369, "high": 0.32608, "low": 0.32308, "close": 0.32608, "volume": 46850.0, "close_time": 1738094399999}, {"open_time": 1738094400000, "open": 0.32644, "high": 0.32676, "low": 0.32085, "close": 0.32085, "volume": 25769.0, "close_time": 1738097999999}, {"open_time": 1738098000000, "open": 0.3226, "high": 0.32639, "low": 0.31651, "close": 0.31651, "volume": 44401.0, "close_time": 1738101599999}, {"open_time": 1738101600000, "open": 0.31673, "high": 0.31923, "low": 0.31559, "close": 0.31761, "volume": 37808.0, "close_time": 1738105199999}, {"open_time": 1738105200000, "open": 0.31887, "high": 0.31972, "low": 0.31663, "close": 0.31856, "volume": 34647.0, "close_time": 1738108799999}, {"open_time": 1738108800000, "open": 0.31925, "high": 0.3241, "low": 0.3182, "close": 0.3241, "volume": 15347.0, "close_time": 1738112399999}, {"open_time": 1738112400000, "open": 0.3241, "high": 0.32532, "low": 0.32379, "close": 0.32428, "volume": 19580.0, "close_time": 1738115999999}, {"open_time": 1738116000000, "open": 0.32479, "high": 0.32826, "low": 0.32479, "close": 0.32624, "volume": 9638.0, "close_time": 1738119599999}, {"open_time": 1738119600000, "open": 0.32778, "high": 0.32892, "low": 0.32778, "close": 0.32833, "volume": 2679.0, "close_time": 1738123199999}, {"open_time": 1738123200000, "open": 0.32776, "high": 0.32861, "low": 0.32646, "close": 0.32646, "volume": 28949.0, "close_time": 1738126799999}, {"open_time": 1738126800000, "open": 0.32655, "high": 0.32801, "low": 0.32644, "close": 0.32729, "volume": 9976.0, "close_time": 1738130399999}, {"open_time": 1738130400000, "open": 0.3278, "high": 0.33236, "low": 0.3278, "close": 0.33206, "volume": 31587.0, "close_time": 1738133999999}, {"open_time": 1738134000000, "open": 0.33236, "high": 0.33254, "low": 0.33157, "close": 0.33229, "volume": 629.0, "close_time": 1738137599999}, {"open_time": 1738137600000, "open": 0.33254, "high": 0.3332, "low": 0.33024, "close": 0.33027, "volume": 4956.0, "close_time": 1738141199999}, {"open_time": 1738141200000, "open": 0.33072, "high": 0.33072, "low": 0.32669, "close": 0.32725, "volume": 13969.0, "close_time": 1738144799999}, {"open_time": 1738144800000, "open": 0.32647, "high": 0.32894, "low": 0.32561, "close": 0.32894, "volume": 2455.0, "close_time": 1738148399999}, {"open_time": 1738148400000, "open": 0.32956, "high": 0.32956, "low": 0.32763, "close": 0.32763, "volume": 683.0, "close_time": 1738151999999}, {"open_time": 1738152000000, "open": 0.3278, "high": 0.32894, "low": 0.32584, "close": 0.32584, "volume": 13151.0, "close_time": 1738155599999}, {"open_time": 1738155600000, "open": 0.3258, "high": 0.3258, "low": 0.32236, "close": 0.3237, "volume": 14896.0, "close_time": 1738159199999}, {"open_time": 1738159200000, "open": 0.32398, "high": 0.32612, "low": 0.32272, "close": 0.32428, "volume": 5360.0, "close_time": 1738162799999}, {"open_time": 1738162800000, "open": 0.32438, "high": 0.32644, "low": 0.3237, "close": 0.3243, "volume": 10789.0, "close_time": 1738166399999}, {"open_time": 1738166400000, "open": 0.32421, "high": 0.32432, "low": 0.32224, "close": 0.3238, "volume": 99418.0, "close_time": 1738169999999}, {"open_time": 1738170000000, "open": 0.32412, "high": 0.32682, "low": 0.32412, "close": 0.32535, "volume": 22993.0, "close_time": 1738173599999}, {"open_time": 1738173600000, "open": 0.325, "high": 0.32826, "low": 0.32253, "close": 0.32742, "volume": 27479.0, "close_time": 1738177199999}, {"open_time": 1738177200000, "open": 0.32572, "high": 0.33261, "low": 0.3171, "close": 0.32909, "volume": 131247.0, "close_time": 1738180799999}, {"open_time": 1738180800000, "open": 0.32802, "high": 0.33422, "low": 0.32413, "close": 0.3312, "volume": 78998.0, "close_time": 1738184399999}, {"open_time": 1738184400000, "open": 0.32892, "high": 0.3331, "low": 0.32763, "close": 0.33039, "volume": 18774.0, "close_time": 1738187999999}, {"open_time": 1738188000000, "open": 0.32976, "high": 0.33061, "low": 0.32773, "close": 0.32773, "volume": 21846.0, "close_time": 1738191599999}, {"open_time": 1738191600000, "open": 0.32763, "high": 0.32854, "low": 0.32371, "close": 0.32371, "volume": 11326.0, "close_time": 1738195199999}, {"open_time": 1738195200000, "open": 0.32457, "high": 0.32696, "low": 0.32234, "close": 0.32696, "volume": 10265.0, "close_time": 1738198799999}, {"open_time": 1738198800000, "open": 0.32715, "high": 0.3314, "low": 0.32653, "close": 0.32922, "volume": 28422.0, "close_time": 1738202399999}, {"open_time": 1738202400000, "open": 0.32892, "high": 0.33089, "low": 0.32806, "close": 0.33089, "volume": 12243.0, "close_time": 1738205999999}, {"open_time": 1738206000000, "open": 0.33116, "high": 0.333, "low": 0.33041, "close": 0.333, "volume": 37045.0, "close_time": 1738209599999}, {"open_time": 1738209600000, "open": 0.33301, "high": 0.33324, "low": 0.33171, "close": 0.33324, "volume": 108731.0, "close_time": 1738213199999}, {"open_time": 1738213200000, "open": 0.3321, "high": 0.33299, "low": 0.33148, "close": 0.33148, "volume": 2199.0, "close_time": 1738216799999}, {"open_time": 1738216800000, "open": 0.33242, "high": 0.33256, "low": 0.33116, "close": 0.33116, "volume": 7307.0, "close_time": 1738220399999}, {"open_time": 1738220400000, "open": 0.33148, "high": 0.33235, "low": 0.32977, "close": 0.32977, "volume": 527963.0, "close_time": 1738223999999}, {"open_time": 1738224000000, "open": 0.3316, "high": 0.3316, "low": 0.32961, "close": 0.331, "volume": 19327.0, "close_time": 1738227599999}, {"open_time": 1738227600000, "open": 0.33091, "high": 0.33299, "low": 0.33045, "close": 0.33219, "volume": 37133.0, "close_time": 1738231199999}, {"open_time": 1738231200000, "open": 0.3316, "high": 0.33202, "low": 0.331, "close": 0.33137, "volume": 1564.0, "close_time": 1738234799999}, {"open_time": 1738234800000, "open": 0.33089, "high": 0.33187, "low": 0.33086, "close": 0.33159, "volume": 919.0, "close_time": 1738238399999}, {"open_time": 1738238400000, "open": 0.33138, "high": 0.33151, "low": 0.33028, "close": 0.33151, "volume": 2971.0, "close_time": 1738241999999}, {"open_time": 1738242000000, "open": 0.33149, "high": 0.33449, "low": 0.33095, "close": 0.33152, "volume": 33326.0, "close_time": 1738245599999}, {"open_time": 1738245600000, "open": 0.33261, "high": 0.33779, "low": 0.33249, "close": 0.33627, "volume": 439321.0, "close_time": 1738249199999}, {"open_time": 1738249200000, "open": 0.33698, "high": 0.33819, "low": 0.33535, "close": 0.3362, "volume": 118641.0, "close_time": 1738252799999}, {"open_time": 1738252800000, "open": 0.3362, "high": 0.33724, "low": 0.33392, "close": 0.33532, "volume": 28215.0, "close_time": 1738256399999}, {"open_time": 1738256400000, "open": 0.33389, "high": 0.3343, "low": 0.33303, "close": 0.33364, "volume": 8766.0, "close_time": 1738259999999}, {"open_time": 1738260000000, "open": 0.33364, "high": 0.33487, "low": 0.33202, "close": 0.33421, "volume": 9645.0, "close_time": 1738263599999}, {"open_time": 1738263600000, "open": 0.33469, "high": 0.33502, "low": 0.33321, "close": 0.33453, "volume": 14535.0, "close_time": 1738267199999}, {"open_time": 1738267200000, "open": 0.33443, "high": 0.33453, "low": 0.332, "close": 0.33362, "volume": 267377.0, "close_time": 1738270799999}, {"open_time": 1738270800000, "open": 0.332, "high": 0.33251, "low": 0.3314, "close": 0.33203, "volume": 210637.0, "close_time": 1738274399999}, {"open_time": 1738274400000, "open": 0.33197, "high": 0.33359, "low": 0.33124, "close": 0.33267, "volume": 9805.0, "close_time": 1738277999999}, {"open_time": 1738278000000, "open": 0.33267, "high": 0.3333, "low": 0.33156, "close": 0.33156, "volume": 18699.0, "close_time": 1738281599999}, {"open_time": 1738281600000, "open": 0.33204, "high": 0.33262, "low": 0.33002, "close": 0.3316, "volume": 8842.0, "close_time": 1738285199999}, {"open_time": 1738285200000, "open": 0.3316, "high": 0.3316, "low": 0.33026, "close": 0.33129, "volume": 48165.0, "close_time": 1738288799999}, {"open_time": 1738288800000, "open": 0.33117, "high": 0.33168, "low": 0.32878, "close": 0.32915, "volume": 22351.0, "close_time": 1738292399999}, {"open_time": 1738292400000, "open": 0.32878, "high": 0.32878, "low": 0.32644, "close": 0.32766, "volume": 103800.0, "close_time": 1738295999999}, {"open_time": 1738296000000, "open": 0.32732, "high": 0.32825, "low": 0.326, "close": 0.326, "volume": 177133.0, "close_time": 1738299599999}, {"open_time": 1738299600000, "open": 0.32694, "high": 0.32822, "low": 0.32694, "close": 0.32719, "volume": 324076.0, "close_time": 1738303199999}, {"open_time": 1738303200000, "open": 0.32858, "high": 0.3296, "low": 0.32838, "close": 0.32924, "volume": 9245.0, "close_time": 1738306799999}, {"open_time": 1738306800000, "open": 0.32924, "high": 0.33066, "low": 0.32766, "close": 0.32766, "volume": 1285.0, "close_time": 1738310399999}, {"open_time": 1738310400000, "open": 0.32851, "high": 0.32851, "low": 0.32669, "close": 0.32716, "volume": 3969.0, "close_time": 1738313999999}, {"open_time": 1738314000000, "open": 0.32656, "high": 0.32826, "low": 0.32636, "close": 0.32826, "volume": 6826.0, "close_time": 1738317599999}, {"open_time": 1738317600000, "open": 0.32708, "high": 0.32828, "low": 0.32708, "close": 0.32828, "volume": 2862.0, "close_time": 1738321199999}, {"open_time": 1738321200000, "open": 0.32842, "high": 0.33169, "low": 0.32842, "close": 0.33082, "volume": 5417.0, "close_time": 1738324799999}, {"open_time": 1738324800000, "open": 0.33157, "high": 0.33378, "low": 0.33083, "close": 0.33344, "volume": 46645.0, "close_time": 1738328399999}, {"open_time": 1738328400000, "open": 0.3336, "high": 0.33724, "low": 0.3336, "close": 0.33529, "volume": 24973.0, "close_time": 1738331999999}, {"open_time": 1738332000000, "open": 0.33698, "high": 0.33734, "low": 0.33097, "close": 0.33273, "volume": 25940.0, "close_time": 1738335599999}, {"open_time": 1738335600000, "open": 0.33248, "high": 0.33926, "low": 0.33248, "close": 0.33926, "volume": 714977.0, "close_time": 1738339199999}, {"open_time": 1738339200000, "open": 0.33845, "high": 0.33963, "low": 0.33624, "close": 0.33826, "volume": 23147.0, "close_time": 1738342799999}, {"open_time": 1738342800000, "open": 0.33755, "high": 0.33756, "low": 0.33338, "close": 0.33338, "volume": 52885.0, "close_time": 1738346399999}, {"open_time": 1738346400000, "open": 0.3332, "high": 0.33419, "low": 0.32475, "close": 0.32567, "volume": 522491.0, "close_time": 1738349999999}, {"open_time": 1738350000000, "open": 0.32728, "high": 0.32959, "low": 0.32582, "close": 0.32777, "volume": 99932.0, "close_time": 1738353599999}, {"open_time": 1738353600000, "open": 0.32758, "high": 0.32758, "low": 0.32374, "close": 0.32615, "volume": 88270.0, "close_time": 1738357199999}, {"open_time": 1738357200000, "open": 0.3261, "high": 0.3275, "low": 0.3246, "close": 0.32731, "volume": 67404.0, "close_time": 1738360799999}, {"open_time": 1738360800000, "open": 0.32762, "high": 0.32998, "low": 0.32695, "close": 0.32749, "volume": 65745.0, "close_time": 1738364399999}, {"open_time": 1738364400000, "open": 0.32779, "high": 0.32943, "low": 0.32767, "close": 0.32789, "volume": 34188.0, "close_time": 1738367999999}, {"open_time": 1738368000000, "open": 0.32879, "high": 0.32977, "low": 0.32789, "close": 0.32931, "volume": 17031.0, "close_time": 1738371599999}, {"open_time": 1738371600000, "open": 0.33, "high": 0.33169, "low": 0.32935, "close": 0.33071, "volume": 3200.0, "close_time": 1738375199999}, {"open_time": 1738375200000, "open": 0.33001, "high": 0.332, "low": 0.33001, "close": 0.33083, "volume": 9595.0, "close_time": 1738378799999}, {"open_time": 1738378800000, "open": 0.32961, "high": 0.32961, "low": 0.32696, "close": 0.32696, "volume": 5573.0, "close_time": 1738382399999}, {"open_time": 1738382400000, "open": 0.32775, "high": 0.32988, "low": 0.32742, "close": 0.32852, "volume": 9227.0, "close_time": 1738385999999}, {"open_time": 1738386000000, "open": 0.32903, "high": 0.3293, "low": 0.32861, "close": 0.32861, "volume": 3288.0, "close_time": 1738389599999}, {"open_time": 1738389600000, "open": 0.32833, "high": 0.32833, "low": 0.32656, "close": 0.32797, "volume": 4177.0, "close_time": 1738393199999}, {"open_time": 1738393200000, "open": 0.32772, "high": 0.32772, "low": 0.32567, "close": 0.32573, "volume": 2832.0, "close_time": 1738396799999}, {"open_time": 1738396800000, "open": 0.32545, "high": 0.32638, "low": 0.3236, "close": 0.3236, "volume": 9740.0, "close_time": 1738400399999}, {"open_time": 1738400400000, "open": 0.32468, "high": 0.32524, "low": 0.32071, "close": 0.3209, "volume": 30782.0, "close_time": 1738403999999}, {"open_time": 1738404000000, "open": 0.32173, "high": 0.3237, "low": 0.32173, "close": 0.32266, "volume": 4259.0, "close_time": 1738407599999}, {"open_time": 1738407600000, "open": 0.32296, "high": 0.32501, "low": 0.32286, "close": 0.32501, "volume": 3251.0, "close_time": 1738411199999}, {"open_time": 1738411200000, "open": 0.32532, "high": 0.32598, "low": 0.32489, "close": 0.32506, "volume": 2279.0, "close_time": 1738414799999}, {"open_time": 1738414800000, "open": 0.32537, "high": 0.32537, "low": 0.32196, "close": 0.32221, "volume": 18580.0, "close_time": 1738418399999}, {"open_time": 1738418400000, "open": 0.32221, "high": 0.32363, "low": 0.32175, "close": 0.32175, "volume": 12075.0, "close_time": 1738421999999}, {"open_time": 1738422000000, "open": 0.32196, "high": 0.32252, "low": 0.32041, "close": 0.32184, "volume": 6349.0, "close_time": 1738425599999}, {"open_time": 1738425600000, "open": 0.32252, "high": 0.32337, "low": 0.32009, "close": 0.32009, "volume": 25482.0, "close_time": 1738429199999}, {"open_time": 1738429200000, "open": 0.32099, "high": 0.32252, "low": 0.3201, "close": 0.32194, "volume": 32321.0, "close_time": 1738432799999}, {"open_time": 1738432800000, "open": 0.32151, "high": 0.32169, "low": 0.31896, "close": 0.31911, "volume": 20079.0, "close_time": 1738436399999}, {"open_time": 1738436400000, "open": 0.31892, "high": 0.31921, "low": 0.31361, "close": 0.31512, "volume": 90462.0, "close_time": 1738439999999}, {"open_time": 1738440000000, "open": 0.31532, "high": 0.31533, "low": 0.31103, "close": 0.31346, "volume": 975847.0, "close_time": 1738443599999}, {"open_time": 1738443600000, "open": 0.31299, "high": 0.31515, "low": 0.31156, "close": 0.31156, "volume": 81080.0, "close_time": 1738447199999}, {"open_time": 1738447200000, "open": 0.31156, "high": 0.31157, "low": 0.30559, "close": 0.30777, "volume": 59150.0, "close_time": 1738450799999}, {"open_time": 1738450800000, "open": 0.30777, "high": 0.30948, "low": 0.30373, "close": 0.308, "volume": 40075.0, "close_time": 1738454399999}, {"open_time": 1738454400000, "open": 0.30741, "high": 0.31312, "low": 0.30741, "close": 0.31196, "volume": 50477.0, "close_time": 1738457999999}, {"open_time": 1738458000000, "open": 0.31324, "high": 0.3148, "low": 0.31319, "close": 0.31366, "volume": 89256.0, "close_time": 1738461599999}, {"open_time": 1738461600000, "open": 0.3127, "high": 0.3127, "low": 0.30645, "close": 0.30645, "volume": 12178.0, "close_time": 1738465199999}, {"open_time": 1738465200000, "open": 0.30632, "high": 0.30843, "low": 0.29799, "close": 0.29993, "volume": 312319.0, "close_time": 1738468799999}, {"open_time": 1738468800000, "open": 0.29889, "high": 0.30294, "low": 0.29777, "close": 0.30002, "volume": 61483.0, "close_time": 1738472399999}, {"open_time": 1738472400000, "open": 0.30081, "high": 0.3042, "low": 0.30081, "close": 0.30418, "volume": 90204.0, "close_time": 1738475999999}, {"open_time": 1738476000000, "open": 0.30373, "high": 0.30594, "low": 0.30206, "close": 0.30243, "volume": 40363.0, "close_time": 1738479599999}, {"open_time": 1738479600000, "open": 0.30226, "high": 0.30226, "low": 0.29906, "close": 0.30047, "volume": 45607.0, "close_time": 1738483199999}, {"open_time": 1738483200000, "open": 0.30128, "high": 0.304, "low": 0.30033, "close": 0.30275, "volume": 3579.0, "close_time": 1738486799999}, {"open_time": 1738486800000, "open": 0.30206, "high": 0.30206, "low": 0.30039, "close": 0.30204, "volume": 6948.0, "close_time": 1738490399999}, {"open_time": 1738490400000, "open": 0.30012, "high": 0.30029, "low": 0.29817, "close": 0.29988, "volume": 70129.0, "close_time": 1738493999999}, {"open_time": 1738494000000, "open": 0.3004, "high": 0.30128, "low": 0.289, "close": 0.29216, "volume": 386344.0, "close_time": 1738497599999}, {"open_time": 1738497600000, "open": 0.29329, "high": 0.29462, "low": 0.29113, "close": 0.29113, "volume": 24117.0, "close_time": 1738501199999}, {"open_time": 1738501200000, "open": 0.29115, "high": 0.29698, "low": 0.29115, "close": 0.2968, "volume": 35209.0, "close_time": 1738504799999}, {"open_time": 1738504800000, "open": 0.29698, "high": 0.29883, "low": 0.29698, "close": 0.29804, "volume": 8862.0, "close_time": 1738508399999}, {"open_time": 1738508400000, "open": 0.29725, "high": 0.29725, "low": 0.2916, "close": 0.29463, "volume": 17470.0, "close_time": 1738511999999}, {"open_time": 1738512000000, "open": 0.29473, "high": 0.29473, "low": 0.27635, "close": 0.28049, "volume": 989027.0, "close_time": 1738515599999}, {"open_time": 1738515600000, "open": 0.28001, "high": 0.28365, "low": 0.26868, "close": 0.27305, "volume": 311666.0, "close_time": 1738519199999}, {"open_time": 1738519200000, "open": 0.27323, "high": 0.27634, "low": 0.26579, "close": 0.26798, "volume": 203999.0, "close_time": 1738522799999}, {"open_time": 1738522800000, "open": 0.26829, "high": 0.27695, "low": 0.26346, "close": 0.2737, "volume": 389318.0, "close_time": 1738526399999}, {"open_time": 1738526400000, "open": 0.27449, "high": 0.27856, "low": 0.27267, "close": 0.27371, "volume": 21764.0, "close_time": 1738529999999}, {"open_time": 1738530000000, "open": 0.27259, "high": 0.27371, "low": 0.2666, "close": 0.26675, "volume": 159085.0, "close_time": 1738533599999}, {"open_time": 1738533600000, "open": 0.26981, "high": 0.27306, "low": 0.25178, "close": 0.26477, "volume": 590144.0, "close_time": 1738537199999}, {"open_time": 1738537200000, "open": 0.26501, "high": 0.26772, "low": 0.25302, "close": 0.26772, "volume": 272204.0, "close_time": 1738540799999}, {"open_time": 1738540800000, "open": 0.26578, "high": 0.26599, "low": 0.245, "close": 0.25453, "volume": 351643.0, "close_time": 1738544399999}, {"open_time": 1738544400000, "open": 0.25469, "high": 0.25723, "low": 0.22015, "close": 0.23312, "volume": 992382.0, "close_time": 1738547999999}, {"open_time": 1738548000000, "open": 0.2279, "high": 0.23381, "low": 0.205, "close": 0.22834, "volume": 1201406.0, "close_time": 1738551599999}, {"open_time": 1738551600000, "open": 0.22824, "high": 0.24215, "low": 0.22824, "close": 0.23357, "volume": 191229.0, "close_time": 1738555199999}, {"open_time": 1738555200000, "open": 0.23361, "high": 0.23792, "low": 0.22272, "close": 0.22272, "volume": 192427.0, "close_time": 1738558799999}, {"open_time": 1738558800000, "open": 0.22459, "high": 0.23752, "low": 0.22459, "close": 0.23705, "volume": 101786.0, "close_time": 1738562399999}, {"open_time": 1738562400000, "open": 0.23583, "high": 0.2475, "low": 0.235, "close": 0.24529, "volume": 62659.0, "close_time": 1738565999999}, {"open_time": 1738566000000, "open": 0.24631, "high": 0.25628, "low": 0.24631, "close": 0.25549, "volume": 370782.0, "close_time": 1738569599999}, {"open_time": 1738569600000, "open": 0.255, "high": 0.255, "low": 0.24565, "close": 0.24846, "volume": 275153.0, "close_time": 1738573199999}, {"open_time": 1738573200000, "open": 0.24954, "high": 0.25472, "low": 0.24881, "close": 0.25263, "volume": 55300.0, "close_time": 1738576799999}, {"open_time": 1738576800000, "open": 0.25098, "high": 0.26149, "low": 0.24954, "close": 0.26149, "volume": 36982.0, "close_time": 1738580399999}, {"open_time": 1738580400000, "open": 0.26165, "high": 0.26165, "low": 0.2534, "close": 0.2534, "volume": 10786.0, "close_time": 1738583999999}, {"open_time": 1738584000000, "open": 0.25431, "high": 0.25875, "low": 0.25112, "close": 0.25132, "volume": 13358.0, "close_time": 1738587599999}, {"open_time": 1738587600000, "open": 0.25218, "high": 0.25407, "low": 0.24769, "close": 0.24954, "volume": 34148.0, "close_time": 1738591199999}, {"open_time": 1738591200000, "open": 0.2488, "high": 0.25922, "low": 0.24086, "close": 0.25922, "volume": 124862.0, "close_time": 1738594799999}, {"open_time": 1738594800000, "open": 0.25875, "high": 0.27172, "low": 0.25628, "close": 0.26796, "volume": 235910.0, "close_time": 1738598399999}, {"open_time": 1738598400000, "open": 0.26694, "high": 0.27323, "low": 0.2666, "close": 0.26935, "volume": 352077.0, "close_time": 1738601999999}, {"open_time": 1738602000000, "open": 0.27018, "high": 0.27247, "low": 0.26721, "close": 0.27172, "volume": 58317.0, "close_time": 1738605599999}, {"open_time": 1738605600000, "open": 0.27033, "high": 0.27402, "low": 0.26954, "close": 0.27402, "volume": 58495.0, "close_time": 1738609199999}, {"open_time": 1738609200000, "open": 0.27403, "high": 0.2877, "low": 0.2726, "close": 0.28752, "volume": 503531.0, "close_time": 1738612799999}, {"open_time": 1738612800000, "open": 0.28629, "high": 0.28629, "low": 0.27485, "close": 0.27614, "volume": 128185.0, "close_time": 1738616399999}, {"open_time": 1738616400000, "open": 0.277, "high": 0.2864, "low": 0.277, "close": 0.28502, "volume": 115766.0, "close_time": 1738619999999}, {"open_time": 1738620000000, "open": 0.28643, "high": 0.29259, "low": 0.28583, "close": 0.28816, "volume": 341775.0, "close_time": 1738623599999}, {"open_time": 1738623600000, "open": 0.28816, "high": 0.28893, "low": 0.28355, "close": 0.28474, "volume": 16724.0, "close_time": 1738627199999}, {"open_time": 1738627200000, "open": 0.28439, "high": 0.28744, "low": 0.28238, "close": 0.28322, "volume": 20659.0, "close_time": 1738630799999}, {"open_time": 1738630800000, "open": 0.28442, "high": 0.28854, "low": 0.28442, "close": 0.28708, "volume": 8739.0, "close_time": 1738634399999}, {"open_time": 1738634400000, "open": 0.28697, "high": 0.28697, "low": 0.28185, "close": 0.28223, "volume": 46583.0, "close_time": 1738637999999}, {"open_time": 1738638000000, "open": 0.2823, "high": 0.2826, "low": 0.27936, "close": 0.28053, "volume": 66287.0, "close_time": 1738641599999}, {"open_time": 1738641600000, "open": 0.28092, "high": 0.28268, "low": 0.27725, "close": 0.27725, "volume": 95683.0, "close_time": 1738645199999}, {"open_time": 1738645200000, "open": 0.27729, "high": 0.27729, "low": 0.25644, "close": 0.26134, "volume": 357351.0, "close_time": 1738648799999}, {"open_time": 1738648800000, "open": 0.26314, "high": 0.26585, "low": 0.26131, "close": 0.26501, "volume": 11563.0, "close_time": 1738652399999}, {"open_time": 1738652400000, "open": 0.26347, "high": 0.26471, "low": 0.25875, "close": 0.25888, "volume": 8162.0, "close_time": 1738655999999}, {"open_time": 1738656000000, "open": 0.25826, "high": 0.26379, "low": 0.25787, "close": 0.26127, "volume": 6148.0, "close_time": 1738659599999}, {"open_time": 1738659600000, "open": 0.26342, "high": 0.26538, "low": 0.26342, "close": 0.26347, "volume": 38848.0, "close_time": 1738663199999}, {"open_time": 1738663200000, "open": 0.26519, "high": 0.26918, "low": 0.265, "close": 0.26774, "volume": 363443.0, "close_time": 1738666799999}, {"open_time": 1738666800000, "open": 0.26692, "high": 0.27202, "low": 0.26692, "close": 0.26767, "volume": 8721.0, "close_time": 1738670399999}, {"open_time": 1738670400000, "open": 0.26741, "high": 0.27502, "low": 0.26741, "close": 0.27257, "volume": 19146.0, "close_time": 1738673999999}, {"open_time": 1738674000000, "open": 0.27218, "high": 0.27425, "low": 0.26924, "close": 0.26924, "volume": 4161.0, "close_time": 1738677599999}, {"open_time": 1738677600000, "open": 0.2698, "high": 0.27578, "low": 0.26677, "close": 0.27045, "volume": 302432.0, "close_time": 1738681199999}, {"open_time": 1738681200000, "open": 0.27245, "high": 0.27245, "low": 0.26384, "close": 0.26991, "volume": 490276.0, "close_time": 1738684799999}, {"open_time": 1738684800000, "open": 0.26912, "high": 0.27116, "low": 0.23999, "close": 0.26702, "volume": 1768307.0, "close_time": 1738688399999}, {"open_time": 1738688400000, "open": 0.26752, "high": 0.27116, "low": 0.26677, "close": 0.2695, "volume": 57728.0, "close_time": 1738691999999}, {"open_time": 1738692000000, "open": 0.26895, "high": 0.27171, "low": 0.26802, "close": 0.27011, "volume": 30700.0, "close_time": 1738695599999}, {"open_time": 1738695600000, "open": 0.27164, "high": 0.276, "low": 0.26595, "close": 0.26595, "volume": 626657.0, "close_time": 1738699199999}, {"open_time": 1738699200000, "open": 0.26563, "high": 0.26801, "low": 0.25997, "close": 0.26352, "volume": 123024.0, "close_time": 1738702799999}, {"open_time": 1738702800000, "open": 0.26205, "high": 0.26227, "low": 0.25562, "close": 0.25699, "volume": 217759.0, "close_time": 1738706399999}, {"open_time": 1738706400000, "open": 0.25788, "high": 0.26171, "low": 0.25689, "close": 0.26171, "volume": 36660.0, "close_time": 1738709999999}, {"open_time": 1738710000000, "open": 0.26183, "high": 0.26501, "low": 0.2617, "close": 0.26351, "volume": 34445.0, "close_time": 1738713599999}, {"open_time": 1738713600000, "open": 0.264, "high": 0.26513, "low": 0.26297, "close": 0.2642, "volume": 14604.0, "close_time": 1738717199999}, {"open_time": 1738717200000, "open": 0.2642, "high": 0.26622, "low": 0.26343, "close": 0.26343, "volume": 11882.0, "close_time": 1738720799999}, {"open_time": 1738720800000, "open": 0.26257, "high": 0.26622, "low": 0.26121, "close": 0.26622, "volume": 16202.0, "close_time": 1738724399999}, {"open_time": 1738724400000, "open": 0.26543, "high": 0.26543, "low": 0.26413, "close": 0.26413, "volume": 2432.0, "close_time": 1738727999999}, {"open_time": 1738728000000, "open": 0.26413, "high": 0.26459, "low": 0.26322, "close": 0.26451, "volume": 14560.0, "close_time": 1738731599999}, {"open_time": 1738731600000, "open": 0.26401, "high": 0.26712, "low": 0.2627, "close": 0.26712, "volume": 17383.0, "close_time": 1738735199999}, {"open_time": 1738735200000, "open": 0.26663, "high": 0.26772, "low": 0.26413, "close": 0.26413, "volume": 1836.0, "close_time": 1738738799999}, {"open_time": 1738738800000, "open": 0.26371, "high": 0.26505, "low": 0.26371, "close": 0.26505, "volume": 45368.0, "close_time": 1738742399999}, {"open_time": 1738742400000, "open": 0.26567, "high": 0.26641, "low": 0.26377, "close": 0.26557, "volume": 3476.0, "close_time": 1738745999999}, {"open_time": 1738746000000, "open": 0.26621, "high": 0.26655, "low": 0.26413, "close": 0.26474, "volume": 12784.0, "close_time": 1738749599999}, {"open_time": 1738749600000, "open": 0.26501, "high": 0.26553, "low": 0.26501, "close": 0.26553, "volume": 2854.0, "close_time": 1738753199999}, {"open_time": 1738753200000, "open": 0.26622, "high": 0.26746, "low": 0.2661, "close": 0.26746, "volume": 1138.0, "close_time": 1738756799999}, {"open_time": 1738756800000, "open": 0.26807, "high": 0.26903, "low": 0.26596, "close": 0.26596, "volume": 37532.0, "close_time": 1738760399999}, {"open_time": 1738760400000, "open": 0.2656, "high": 0.2683, "low": 0.2654, "close": 0.2683, "volume": 3690.0, "close_time": 1738763999999}, {"open_time": 1738764000000, "open": 0.26727, "high": 0.26806, "low": 0.26398, "close": 0.26398, "volume": 12852.0, "close_time": 1738767599999}, {"open_time": 1738767600000, "open": 0.26388, "high": 0.26464, "low": 0.26172, "close": 0.26269, "volume": 19556.0, "close_time": 1738771199999}, {"open_time": 1738771200000, "open": 0.26205, "high": 0.26206, "low": 0.25747, "close": 0.26121, "volume": 58495.0, "close_time": 1738774799999}, {"open_time": 1738774800000, "open": 0.25938, "high": 0.26158, "low": 0.25481, "close": 0.25767, "volume": 12012.0, "close_time": 1738778399999}, {"open_time": 1738778400000, "open": 0.25723, "high": 0.25871, "low": 0.2535, "close": 0.25523, "volume": 22046.0, "close_time": 1738781999999}, {"open_time": 1738782000000, "open": 0.25519, "high": 0.25937, "low": 0.25469, "close": 0.25937, "volume": 20327.0, "close_time": 1738785599999}, {"open_time": 1738785600000, "open": 0.25958, "high": 0.26019, "low": 0.25468, "close": 0.25697, "volume": 27087.0, "close_time": 1738789199999}, {"open_time": 1738789200000, "open": 0.2565, "high": 0.25875, "low": 0.25583, "close": 0.2572, "volume": 3296.0, "close_time": 1738792799999}, {"open_time": 1738792800000, "open": 0.25579, "high": 0.25775, "low": 0.25366, "close": 0.2545, "volume": 16702.0, "close_time": 1738796399999}, {"open_time": 1738796400000, "open": 0.25465, "high": 0.25631, "low": 0.25459, "close": 0.25628, "volume": 6952.0, "close_time": 1738799999999}, {"open_time": 1738800000000, "open": 0.25655, "high": 0.2587, "low": 0.25635, "close": 0.25696, "volume": 6683.0, "close_time": 1738803599999}, {"open_time": 1738803600000, "open": 0.25637, "high": 0.25922, "low": 0.25567, "close": 0.25744, "volume": 11295.0, "close_time": 1738807199999}, {"open_time": 1738807200000, "open": 0.25749, "high": 0.2599, "low": 0.25749, "close": 0.2589, "volume": 19729.0, "close_time": 1738810799999}, {"open_time": 1738810800000, "open": 0.25899, "high": 0.26034, "low": 0.25774, "close": 0.26017, "volume": 38824.0, "close_time": 1738814399999}, {"open_time": 1738814400000, "open": 0.25941, "high": 0.26149, "low": 0.25941, "close": 0.26127, "volume": 5347.0, "close_time": 1738817999999}, {"open_time": 1738818000000, "open": 0.26125, "high": 0.26282, "low": 0.26064, "close": 0.2619, "volume": 110978.0, "close_time": 1738821599999}, {"open_time": 1738821600000, "open": 0.26189, "high": 0.26538, "low": 0.26105, "close": 0.26538, "volume": 12783.0, "close_time": 1738825199999}, {"open_time": 1738825200000, "open": 0.26509, "high": 0.26509, "low": 0.26213, "close": 0.26215, "volume": 15342.0, "close_time": 1738828799999}, {"open_time": 1738828800000, "open": 0.2628, "high": 0.26379, "low": 0.2628, "close": 0.26338, "volume": 599.0, "close_time": 1738832399999}, {"open_time": 1738832400000, "open": 0.26242, "high": 0.26442, "low": 0.26242, "close": 0.26345, "volume": 18231.0, "close_time": 1738835999999}, {"open_time": 1738836000000, "open": 0.2649, "high": 0.2649, "low": 0.26284, "close": 0.26284, "volume": 21354.0, "close_time": 1738839599999}, {"open_time": 1738839600000, "open": 0.26284, "high": 0.26341, "low": 0.26001, "close": 0.26276, "volume": 4381.0, "close_time": 1738843199999}, {"open_time": 1738843200000, "open": 0.26128, "high": 0.26133, "low": 0.25871, "close": 0.26018, "volume": 3682.0, "close_time": 1738846799999}, {"open_time": 1738846800000, "open": 0.26018, "high": 0.26205, "low": 0.25981, "close": 0.26082, "volume": 1476.0, "close_time": 1738850399999}, {"open_time": 1738850400000, "open": 0.26129, "high": 0.26178, "low": 0.25562, "close": 0.25562, "volume": 100066.0, "close_time": 1738853999999}, {"open_time": 1738854000000, "open": 0.25605, "high": 0.25661, "low": 0.24804, "close": 0.24943, "volume": 69802.0, "close_time": 1738857599999}, {"open_time": 1738857600000, "open": 0.25011, "high": 0.25056, "low": 0.24623, "close": 0.24678, "volume": 53104.0, "close_time": 1738861199999}, {"open_time": 1738861200000, "open": 0.24611, "high": 0.25098, "low": 0.24586, "close": 0.24907, "volume": 138599.0, "close_time": 1738864799999}, {"open_time": 1738864800000, "open": 0.24758, "high": 0.24821, "low": 0.24526, "close": 0.24526, "volume": 25925.0, "close_time": 1738868399999}, {"open_time": 1738868400000, "open": 0.24525, "high": 0.24812, "low": 0.24334, "close": 0.24459, "volume": 19094.0, "close_time": 1738871999999}, {"open_time": 1738872000000, "open": 0.24377, "high": 0.25075, "low": 0.24365, "close": 0.24906, "volume": 20335.0, "close_time": 1738875599999}, {"open_time": 1738875600000, "open": 0.2503, "high": 0.2503, "low": 0.24697, "close": 0.24941, "volume": 22225.0, "close_time": 1738879199999}, {"open_time": 1738879200000, "open": 0.24835, "high": 0.24987, "low": 0.24624, "close": 0.24987, "volume": 126355.0, "close_time": 1738882799999}, {"open_time": 1738882800000, "open": 0.24763, "high": 0.24801, "low": 0.24745, "close": 0.24801, "volume": 628.0, "close_time": 1738886399999}, {"open_time": 1738886400000, "open": 0.24735, "high": 0.25133, "low": 0.24732, "close": 0.24796, "volume": 12998.0, "close_time": 1738889999999}, {"open_time": 1738890000000, "open": 0.24879, "high": 0.254, "low": 0.24879, "close": 0.25309, "volume": 34058.0, "close_time": 1738893599999}, {"open_time": 1738893600000, "open": 0.25396, "high": 0.25396, "low": 0.25211, "close": 0.25295, "volume": 12536.0, "close_time": 1738897199999}, {"open_time": 1738897200000, "open": 0.25308, "high": 0.25388, "low": 0.25056, "close": 0.25179, "volume": 10503.0, "close_time": 1738900799999}, {"open_time": 1738900800000, "open": 0.25179, "high": 0.25332, "low": 0.25127, "close": 0.25157, "volume": 3795.0, "close_time": 1738904399999}, {"open_time": 1738904400000, "open": 0.25153, "high": 0.25153, "low": 0.25019, "close": 0.25068, "volume": 24897.0, "close_time": 1738907999999}, {"open_time": 1738908000000, "open": 0.25126, "high": 0.25126, "low": 0.24666, "close": 0.24734, "volume": 25928.0, "close_time": 1738911599999}, {"open_time": 1738911600000, "open": 0.24907, "high": 0.25162, "low": 0.24907, "close": 0.24907, "volume": 13068.0, "close_time": 1738915199999}, {"open_time": 1738915200000, "open": 0.24796, "high": 0.25197, "low": 0.24796, "close": 0.25197, "volume": 11546.0, "close_time": 1738918799999}, {"open_time": 1738918800000, "open": 0.25206, "high": 0.25302, "low": 0.25189, "close": 0.25203, "volume": 8761.0, "close_time": 1738922399999}, {"open_time": 1738922400000, "open": 0.25318, "high": 0.25406, "low": 0.25318, "close": 0.25406, "volume": 14359.0, "close_time": 1738925999999}, {"open_time": 1738926000000, "open": 0.25311, "high": 0.2552, "low": 0.25296, "close": 0.25495, "volume": 5245.0, "close_time": 1738929599999}, {"open_time": 1738929600000, "open": 0.25536, "high": 0.25579, "low": 0.2531, "close": 0.2543, "volume": 20804.0, "close_time": 1738933199999}, {"open_time": 1738933200000, "open": 0.2543, "high": 0.25895, "low": 0.25162, "close": 0.25753, "volume": 56879.0, "close_time": 1738936799999}, {"open_time": 1738936800000, "open": 0.259, "high": 0.26146, "low": 0.25788, "close": 0.26037, "volume": 80427.0, "close_time": 1738940399999}, {"open_time": 1738940400000, "open": 0.25875, "high": 0.25875, "low": 0.25286, "close": 0.25383, "volume": 21424.0, "close_time": 1738943999999}, {"open_time": 1738944000000, "open": 0.25263, "high": 0.2551, "low": 0.25198, "close": 0.2524, "volume": 23695.0, "close_time": 1738947599999}, {"open_time": 1738947600000, "open": 0.2525, "high": 0.2525, "low": 0.24891, "close": 0.25051, "volume": 14926.0, "close_time": 1738951199999}, {"open_time": 1738951200000, "open": 0.25076, "high": 0.25439, "low": 0.25076, "close": 0.25292, "volume": 7904.0, "close_time": 1738954799999}, {"open_time": 1738954800000, "open": 0.25206, "high": 0.25279, "low": 0.25103, "close": 0.25103, "volume": 2667.0, "close_time": 1738958399999}, {"open_time": 1738958400000, "open": 0.25056, "high": 0.25056, "low": 0.24328, "close": 0.24365, "volume": 94059.0, "close_time": 1738961999999}, {"open_time": 1738962000000, "open": 0.24481, "high": 0.24531, "low": 0.24154, "close": 0.24191, "volume": 19434.0, "close_time": 1738965599999}, {"open_time": 1738965600000, "open": 0.24143, "high": 0.24232, "low": 0.23887, "close": 0.24232, "volume": 46564.0, "close_time": 1738969199999}, {"open_time": 1738969200000, "open": 0.24302, "high": 0.24686, "low": 0.24302, "close": 0.24605, "volume": 12624.0, "close_time": 1738972799999}, {"open_time": 1738972800000, "open": 0.24605, "high": 0.24962, "low": 0.24605, "close": 0.2484, "volume": 71391.0, "close_time": 1738976399999}, {"open_time": 1738976400000, "open": 0.24843, "high": 0.2488, "low": 0.24721, "close": 0.24725, "volume": 214865.0, "close_time": 1738979999999}, {"open_time": 1738980000000, "open": 0.247, "high": 0.24778, "low": 0.2464, "close": 0.2464, "volume": 6413.0, "close_time": 1738983599999}, {"open_time": 1738983600000, "open": 0.24784, "high": 0.24802, "low": 0.24668, "close": 0.24668, "volume": 692.0, "close_time": 1738987199999}, {"open_time": 1738987200000, "open": 0.24702, "high": 0.24702, "low": 0.24561, "close": 0.2464, "volume": 5157.0, "close_time": 1738990799999}, {"open_time": 1738990800000, "open": 0.24646, "high": 0.24646, "low": 0.24514, "close": 0.24565, "volume": 4962.0, "close_time": 1738994399999}, {"open_time": 1738994400000, "open": 0.24586, "high": 0.24722, "low": 0.24586, "close": 0.24697, "volume": 1709.0, "close_time": 1738997999999}, {"open_time": 1738998000000, "open": 0.24617, "high": 0.24859, "low": 0.24586, "close": 0.24855, "volume": 1299.0, "close_time": 1739001599999}, {"open_time": 1739001600000, "open": 0.24773, "high": 0.24773, "low": 0.24665, "close": 0.24665, "volume": 2796.0, "close_time": 1739005199999}, {"open_time": 1739005200000, "open": 0.24712, "high": 0.24731, "low": 0.24666, "close": 0.24731, "volume": 6027.0, "close_time": 1739008799999}, {"open_time": 1739008800000, "open": 0.24788, "high": 0.24788, "low": 0.2478, "close": 0.2478, "volume": 1921.0, "close_time": 1739012399999}, {"open_time": 1739012400000, "open": 0.24798, "high": 0.24813, "low": 0.24772, "close": 0.24772, "volume": 420.0, "close_time": 1739015999999}, {"open_time": 1739016000000, "open": 0.24795, "high": 0.24811, "low": 0.24676, "close": 0.24715, "volume": 2192.0, "close_time": 1739019599999}, {"open_time": 1739019600000, "open": 0.24813, "high": 0.25116, "low": 0.24813, "close": 0.25, "volume": 6174.0, "close_time": 1739023199999}, {"open_time": 1739023200000, "open": 0.24962, "high": 0.25069, "low": 0.24907, "close": 0.25032, "volume": 498.0, "close_time": 1739026799999}, {"open_time": 1739026800000, "open": 0.25056, "high": 0.25124, "low": 0.24764, "close": 0.24835, "volume": 37813.0, "close_time": 1739030399999}, {"open_time": 1739030400000, "open": 0.24904, "high": 0.25109, "low": 0.24792, "close": 0.25079, "volume": 10349.0, "close_time": 1739033999999}, {"open_time": 1739034000000, "open": 0.25156, "high": 0.25336, "low": 0.2515, "close": 0.25241, "volume": 10172.0, "close_time": 1739037599999}, {"open_time": 1739037600000, "open": 0.25233, "high": 0.25267, "low": 0.25117, "close": 0.2526, "volume": 30555.0, "close_time": 1739041199999}, {"open_time": 1739041200000, "open": 0.2526, "high": 0.25386, "low": 0.25207, "close": 0.25235, "volume": 17771.0, "close_time": 1739044799999}, {"open_time": 1739044800000, "open": 0.25265, "high": 0.25265, "low": 0.2518, "close": 0.25192, "volume": 1950.0, "close_time": 1739048399999}, {"open_time": 1739048400000, "open": 0.25218, "high": 0.25218, "low": 0.25081, "close": 0.25135, "volume": 33717.0, "close_time": 1739051999999}, {"open_time": 1739052000000, "open": 0.25167, "high": 0.25214, "low": 0.25126, "close": 0.25161, "volume": 27926.0, "close_time": 1739055599999}, {"open_time": 1739055600000, "open": 0.25246, "high": 0.25371, "low": 0.25246, "close": 0.25345, "volume": 12244.0, "close_time": 1739059199999}, {"open_time": 1739059200000, "open": 0.25361, "high": 0.25361, "low": 0.25248, "close": 0.25355, "volume": 6808.0, "close_time": 1739062799999}, {"open_time": 1739062800000, "open": 0.25348, "high": 0.255, "low": 0.25348, "close": 0.25437, "volume": 87652.0, "close_time": 1739066399999}, {"open_time": 1739066400000, "open": 0.25491, "high": 0.25491, "low": 0.25395, "close": 0.25395, "volume": 20815.0, "close_time": 1739069999999}, {"open_time": 1739070000000, "open": 0.25334, "high": 0.25959, "low": 0.25334, "close": 0.259, "volume": 443935.0, "close_time": 1739073599999}, {"open_time": 1739073600000, "open": 0.25867, "high": 0.25867, "low": 0.25656, "close": 0.25859, "volume": 527273.0, "close_time": 1739077199999}, {"open_time": 1739077200000, "open": 0.25813, "high": 0.25843, "low": 0.25669, "close": 0.25669, "volume": 35609.0, "close_time": 1739080799999}, {"open_time": 1739080800000, "open": 0.25663, "high": 0.25663, "low": 0.25511, "close": 0.25645, "volume": 5565.0, "close_time": 1739084399999}, {"open_time": 1739084400000, "open": 0.25688, "high": 0.25688, "low": 0.25547, "close": 0.25547, "volume": 2013.0, "close_time": 1739087999999}, {"open_time": 1739088000000, "open": 0.25634, "high": 0.25688, "low": 0.25579, "close": 0.25634, "volume": 3950.0, "close_time": 1739091599999}, {"open_time": 1739091600000, "open": 0.25545, "high": 0.25689, "low": 0.2554, "close": 0.25689, "volume": 6130.0, "close_time": 1739095199999}, {"open_time": 1739095200000, "open": 0.25599, "high": 0.25682, "low": 0.25599, "close": 0.25682, "volume": 52.0, "close_time": 1739098799999}, {"open_time": 1739098800000, "open": 0.25512, "high": 0.2554, "low": 0.25425, "close": 0.25425, "volume": 4052.0, "close_time": 1739102399999}, {"open_time": 1739102400000, "open": 0.25415, "high": 0.25475, "low": 0.2534, "close": 0.25367, "volume": 25175.0, "close_time": 1739105999999}, {"open_time": 1739106000000, "open": 0.25393, "high": 0.25393, "low": 0.25, "close": 0.25002, "volume": 548959.0, "close_time": 1739109599999}, {"open_time": 1739109600000, "open": 0.2511, "high": 0.25188, "low": 0.25, "close": 0.25036, "volume": 29608.0, "close_time": 1739113199999}, {"open_time": 1739113200000, "open": 0.25148, "high": 0.25371, "low": 0.25147, "close": 0.25287, "volume": 49958.0, "close_time": 1739116799999}, {"open_time": 1739116800000, "open": 0.25323, "high": 0.25502, "low": 0.25287, "close": 0.25437, "volume": 78753.0, "close_time": 1739120399999}, {"open_time": 1739120400000, "open": 0.25308, "high": 0.25392, "low": 0.25103, "close": 0.25104, "volume": 9577.0, "close_time": 1739123999999}, {"open_time": 1739124000000, "open": 0.25152, "high": 0.25193, "low": 0.25101, "close": 0.25124, "volume": 133674.0, "close_time": 1739127599999}, {"open_time": 1739127600000, "open": 0.2515, "high": 0.25171, "low": 0.249, "close": 0.24962, "volume": 401645.0, "close_time": 1739131199999}, {"open_time": 1739131200000, "open": 0.2502, "high": 0.2523, "low": 0.2502, "close": 0.25177, "volume": 2202.0, "close_time": 1739134799999}, {"open_time": 1739134800000, "open": 0.25105, "high": 0.25105, "low": 0.24086, "close": 0.24183, "volume": 247370.0, "close_time": 1739138399999}, {"open_time": 1739138400000, "open": 0.24071, "high": 0.24811, "low": 0.24019, "close": 0.246, "volume": 34518.0, "close_time": 1739141999999}, {"open_time": 1739142000000, "open": 0.24648, "high": 0.24943, "low": 0.24648, "close": 0.24918, "volume": 7506.0, "close_time": 1739145599999}, {"open_time": 1739145600000, "open": 0.24953, "high": 0.25318, "low": 0.24953, "close": 0.25112, "volume": 43144.0, "close_time": 1739149199999}, {"open_time": 1739149200000, "open": 0.25083, "high": 0.25083, "low": 0.24302, "close": 0.24302, "volume": 20862.0, "close_time": 1739152799999}, {"open_time": 1739152800000, "open": 0.24382, "high": 0.24488, "low": 0.2419, "close": 0.24318, "volume": 9020.0, "close_time": 1739156399999}, {"open_time": 1739156400000, "open": 0.24303, "high": 0.251, "low": 0.24303, "close": 0.24703, "volume": 26128.0, "close_time": 1739159999999}, {"open_time": 1739160000000, "open": 0.24752, "high": 0.25056, "low": 0.24752, "close": 0.24934, "volume": 16484.0, "close_time": 1739163599999}, {"open_time": 1739163600000, "open": 0.24866, "high": 0.25231, "low": 0.24866, "close": 0.25191, "volume": 7966.0, "close_time": 1739167199999}, {"open_time": 1739167200000, "open": 0.25085, "high": 0.25085, "low": 0.24907, "close": 0.25011, "volume": 16346.0, "close_time": 1739170799999}, {"open_time": 1739170800000, "open": 0.25056, "high": 0.25105, "low": 0.25, "close": 0.25027, "volume": 7641.0, "close_time": 1739174399999}, {"open_time": 1739174400000, "open": 0.25162, "high": 0.25318, "low": 0.25162, "close": 0.25232, "volume": 28489.0, "close_time": 1739177999999}, {"open_time": 1739178000000, "open": 0.25279, "high": 0.25283, "low": 0.25114, "close": 0.25114, "volume": 7996.0, "close_time": 1739181599999}, {"open_time": 1739181600000, "open": 0.25216, "high": 0.25245, "low": 0.25048, "close": 0.25119, "volume": 10723.0, "close_time": 1739185199999}, {"open_time": 1739185200000, "open": 0.25161, "high": 0.25167, "low": 0.25004, "close": 0.25142, "volume": 2822.0, "close_time": 1739188799999}, {"open_time": 1739188800000, "open": 0.25149, "high": 0.25149, "low": 0.24868, "close": 0.24989, "volume": 6167.0, "close_time": 1739192399999}, {"open_time": 1739192400000, "open": 0.24989, "high": 0.25464, "low": 0.24964, "close": 0.25464, "volume": 105115.0, "close_time": 1739195999999}, {"open_time": 1739196000000, "open": 0.25492, "high": 0.25492, "low": 0.2505, "close": 0.25063, "volume": 5268.0, "close_time": 1739199599999}, {"open_time": 1739199600000, "open": 0.25132, "high": 0.25263, "low": 0.25004, "close": 0.2517, "volume": 16058.0, "close_time": 1739203199999}, {"open_time": 1739203200000, "open": 0.25102, "high": 0.25404, "low": 0.25102, "close": 0.25404, "volume": 7052.0, "close_time": 1739206799999}, {"open_time": 1739206800000, "open": 0.25328, "high": 0.2544, "low": 0.25264, "close": 0.25384, "volume": 16008.0, "close_time": 1739210399999}, {"open_time": 1739210400000, "open": 0.25417, "high": 0.255, "low": 0.25367, "close": 0.25429, "volume": 55314.0, "close_time": 1739213999999}, {"open_time": 1739214000000, "open": 0.25458, "high": 0.25498, "low": 0.25344, "close": 0.25344, "volume": 4568.0, "close_time": 1739217599999}, {"open_time": 1739217600000, "open": 0.25341, "high": 0.25606, "low": 0.25295, "close": 0.25483, "volume": 29129.0, "close_time": 1739221199999}, {"open_time": 1739221200000, "open": 0.25551, "high": 0.25551, "low": 0.25358, "close": 0.25358, "volume": 5324.0, "close_time": 1739224799999}, {"open_time": 1739224800000, "open": 0.2536, "high": 0.25469, "low": 0.2529, "close": 0.2529, "volume": 7632.0, "close_time": 1739228399999}, {"open_time": 1739228400000, "open": 0.25286, "high": 0.25547, "low": 0.25254, "close": 0.25547, "volume": 7168.0, "close_time": 1739231999999}, {"open_time": 1739232000000, "open": 0.25558, "high": 0.25881, "low": 0.25558, "close": 0.2579, "volume": 8974.0, "close_time": 1739235599999}, {"open_time": 1739235600000, "open": 0.25868, "high": 0.25937, "low": 0.25686, "close": 0.2592, "volume": 40244.0, "close_time": 1739239199999}, {"open_time": 1739239200000, "open": 0.2586, "high": 0.26008, "low": 0.25607, "close": 0.25773, "volume": 524950.0, "close_time": 1739242799999}, {"open_time": 1739242800000, "open": 0.25647, "high": 0.2579, "low": 0.2563, "close": 0.2579, "volume": 13001.0, "close_time": 1739246399999}, {"open_time": 1739246400000, "open": 0.25762, "high": 0.26171, "low": 0.25762, "close": 0.26171, "volume": 142954.0, "close_time": 1739249999999}, {"open_time": 1739250000000, "open": 0.2608, "high": 0.26712, "low": 0.2602, "close": 0.26645, "volume": 648837.0, "close_time": 1739253599999}, {"open_time": 1739253600000, "open": 0.26586, "high": 0.26976, "low": 0.26451, "close": 0.26932, "volume": 67039.0, "close_time": 1739257199999}, {"open_time": 1739257200000, "open": 0.26918, "high": 0.26918, "low": 0.26658, "close": 0.26658, "volume": 8083.0, "close_time": 1739260799999}, {"open_time": 1739260800000, "open": 0.26694, "high": 0.2676, "low": 0.26564, "close": 0.2676, "volume": 1936.0, "close_time": 1739264399999}, {"open_time": 1739264400000, "open": 0.26651, "high": 0.26779, "low": 0.26488, "close": 0.26488, "volume": 57945.0, "close_time": 1739267999999}, {"open_time": 1739268000000, "open": 0.26469, "high": 0.26579, "low": 0.26416, "close": 0.26506, "volume": 1758.0, "close_time": 1739271599999}, {"open_time": 1739271600000, "open": 0.26422, "high": 0.26566, "low": 0.26416, "close": 0.26537, "volume": 75940.0, "close_time": 1739275199999}, {"open_time": 1739275200000, "open": 0.26411, "high": 0.26434, "low": 0.26266, "close": 0.26434, "volume": 139943.0, "close_time": 1739278799999}, {"open_time": 1739278800000, "open": 0.26384, "high": 0.26384, "low": 0.2565, "close": 0.2566, "volume": 540749.0, "close_time": 1739282399999}, {"open_time": 1739282400000, "open": 0.25833, "high": 0.26, "low": 0.25734, "close": 0.25844, "volume": 506609.0, "close_time": 1739285999999}, {"open_time": 1739286000000, "open": 0.25982, "high": 0.26188, "low": 0.25895, "close": 0.26071, "volume": 8512.0, "close_time": 1739289599999}, {"open_time": 1739289600000, "open": 0.25913, "high": 0.26044, "low": 0.25734, "close": 0.25734, "volume": 156391.0, "close_time": 1739293199999}, {"open_time": 1739293200000, "open": 0.25697, "high": 0.25712, "low": 0.25463, "close": 0.25541, "volume": 27105.0, "close_time": 1739296799999}, {"open_time": 1739296800000, "open": 0.25459, "high": 0.25498, "low": 0.25099, "close": 0.25099, "volume": 64991.0, "close_time": 1739300399999}, {"open_time": 1739300400000, "open": 0.25136, "high": 0.25136, "low": 0.2489, "close": 0.25033, "volume": 24468.0, "close_time": 1739303999999}, {"open_time": 1739304000000, "open": 0.25081, "high": 0.2531, "low": 0.25066, "close": 0.25224, "volume": 31148.0, "close_time": 1739307599999}, {"open_time": 1739307600000, "open": 0.25263, "high": 0.25469, "low": 0.25194, "close": 0.25394, "volume": 7591.0, "close_time": 1739311199999}, {"open_time": 1739311200000, "open": 0.25492, "high": 0.25608, "low": 0.25197, "close": 0.25197, "volume": 2926.0, "close_time": 1739314799999}, {"open_time": 1739314800000, "open": 0.25269, "high": 0.25419, "low": 0.25269, "close": 0.25293, "volume": 7334.0, "close_time": 1739318399999}, {"open_time": 1739318400000, "open": 0.25263, "high": 0.25425, "low": 0.25188, "close": 0.25395, "volume": 33430.0, "close_time": 1739321999999}, {"open_time": 1739322000000, "open": 0.2539, "high": 0.2547, "low": 0.25206, "close": 0.25423, "volume": 26236.0, "close_time": 1739325599999}, {"open_time": 1739325600000, "open": 0.25409, "high": 0.25409, "low": 0.2509, "close": 0.2509, "volume": 26007.0, "close_time": 1739329199999}, {"open_time": 1739329200000, "open": 0.25103, "high": 0.25286, "low": 0.25, "close": 0.25112, "volume": 7602.0, "close_time": 1739332799999}, {"open_time": 1739332800000, "open": 0.25056, "high": 0.25166, "low": 0.25034, "close": 0.25034, "volume": 12517.0, "close_time": 1739336399999}, {"open_time": 1739336400000, "open": 0.25142, "high": 0.25286, "low": 0.25142, "close": 0.25286, "volume": 203.0, "close_time": 1739339999999}, {"open_time": 1739340000000, "open": 0.25323, "high": 0.25358, "low": 0.252, "close": 0.25232, "volume": 5293.0, "close_time": 1739343599999}, {"open_time": 1739343600000, "open": 0.25181, "high": 0.25425, "low": 0.25168, "close": 0.25316, "volume": 991.0, "close_time": 1739347199999}, {"open_time": 1739347200000, "open": 0.25425, "high": 0.2552, "low": 0.25425, "close": 0.25466, "volume": 25836.0, "close_time": 1739350799999}, {"open_time": 1739350800000, "open": 0.25433, "high": 0.25441, "low": 0.25314, "close": 0.25424, "volume": 9783.0, "close_time": 1739354399999}, {"open_time": 1739354400000, "open": 0.25424, "high": 0.25424, "low": 0.25424, "close": 0.25424, "volume": 0.0, "close_time": 1739357999999}, {"open_time": 1739358000000, "open": 0.25497, "high": 0.2568, "low": 0.25497, "close": 0.2568, "volume": 1677.0, "close_time": 1739361599999}, {"open_time": 1739361600000, "open": 0.25698, "high": 0.2599, "low": 0.25689, "close": 0.25689, "volume": 32364.0, "close_time": 1739365199999}, {"open_time": 1739365200000, "open": 0.25663, "high": 0.25953, "low": 0.24815, "close": 0.25286, "volume": 75156.0, "close_time": 1739368799999}, {"open_time": 1739368800000, "open": 0.25092, "high": 0.25331, "low": 0.24703, "close": 0.25331, "volume": 54290.0, "close_time": 1739372399999}, {"open_time": 1739372400000, "open": 0.25334, "high": 0.25512, "low": 0.24971, "close": 0.25443, "volume": 17103.0, "close_time": 1739375999999}, {"open_time": 1739376000000, "open": 0.25374, "high": 0.25851, "low": 0.25092, "close": 0.25824, "volume": 12413.0, "close_time": 1739379599999}, {"open_time": 1739379600000, "open": 0.25875, "high": 0.26098, "low": 0.2583, "close": 0.26061, "volume": 93426.0, "close_time": 1739383199999}, {"open_time": 1739383200000, "open": 0.25971, "high": 0.25971, "low": 0.25778, "close": 0.25957, "volume": 17626.0, "close_time": 1739386799999}, {"open_time": 1739386800000, "open": 0.25972, "high": 0.26187, "low": 0.25817, "close": 0.26187, "volume": 381927.0, "close_time": 1739390399999}, {"open_time": 1739390400000, "open": 0.26153, "high": 0.264, "low": 0.26107, "close": 0.26228, "volume": 206250.0, "close_time": 1739393999999}, {"open_time": 1739394000000, "open": 0.26286, "high": 0.26445, "low": 0.26275, "close": 0.26324, "volume": 14440.0, "close_time": 1739397599999}, {"open_time": 1739397600000, "open": 0.26303, "high": 0.2671, "low": 0.26227, "close": 0.26479, "volume": 717694.0, "close_time": 1739401199999}, {"open_time": 1739401200000, "open": 0.265, "high": 0.26552, "low": 0.2628, "close": 0.26379, "volume": 35764.0, "close_time": 1739404799999}, {"open_time": 1739404800000, "open": 0.26423, "high": 0.26423, "low": 0.26227, "close": 0.26301, "volume": 3794.0, "close_time": 1739408399999}, {"open_time": 1739408400000, "open": 0.26339, "high": 0.26699, "low": 0.26339, "close": 0.26626, "volume": 15214.0, "close_time": 1739411999999}, {"open_time": 1739412000000, "open": 0.26523, "high": 0.26523, "low": 0.26339, "close": 0.2635, "volume": 47926.0, "close_time": 1739415599999}, {"open_time": 1739415600000, "open": 0.26355, "high": 0.26501, "low": 0.26303, "close": 0.26501, "volume": 9064.0, "close_time": 1739419199999}, {"open_time": 1739419200000, "open": 0.26523, "high": 0.26556, "low": 0.26167, "close": 0.26228, "volume": 17946.0, "close_time": 1739422799999}, {"open_time": 1739422800000, "open": 0.26146, "high": 0.26242, "low": 0.2605, "close": 0.26112, "volume": 323065.0, "close_time": 1739426399999}, {"open_time": 1739426400000, "open": 0.26055, "high": 0.26149, "low": 0.25699, "close": 0.25741, "volume": 164888.0, "close_time": 1739429999999}, {"open_time": 1739430000000, "open": 0.25741, "high": 0.25897, "low": 0.25741, "close": 0.25883, "volume": 167602.0, "close_time": 1739433599999}, {"open_time": 1739433600000, "open": 0.25878, "high": 0.25878, "low": 0.25655, "close": 0.25655, "volume": 46521.0, "close_time": 1739437199999}, {"open_time": 1739437200000, "open": 0.25706, "high": 0.25895, "low": 0.25706, "close": 0.25895, "volume": 4539.0, "close_time": 1739440799999}, {"open_time": 1739440800000, "open": 0.25867, "high": 0.25867, "low": 0.25829, "close": 0.25829, "volume": 39.0, "close_time": 1739444399999}, {"open_time": 1739444400000, "open": 0.25842, "high": 0.25885, "low": 0.25701, "close": 0.25776, "volume": 483595.0, "close_time": 1739447999999}, {"open_time": 1739448000000, "open": 0.25722, "high": 0.25722, "low": 0.25587, "close": 0.25587, "volume": 82874.0, "close_time": 1739451599999}, {"open_time": 1739451600000, "open": 0.25569, "high": 0.25842, "low": 0.25547, "close": 0.2572, "volume": 29328.0, "close_time": 1739455199999}, {"open_time": 1739455200000, "open": 0.25664, "high": 0.25781, "low": 0.25359, "close": 0.25525, "volume": 618884.0, "close_time": 1739458799999}, {"open_time": 1739458800000, "open": 0.2551, "high": 0.2579, "low": 0.25373, "close": 0.25577, "volume": 31425.0, "close_time": 1739462399999}, {"open_time": 1739462400000, "open": 0.25644, "high": 0.25685, "low": 0.25426, "close": 0.25426, "volume": 65365.0, "close_time": 1739465999999}, {"open_time": 1739466000000, "open": 0.25587, "high": 0.25715, "low": 0.25587, "close": 0.25601, "volume": 4664.0, "close_time": 1739469599999}, {"open_time": 1739469600000, "open": 0.25532, "high": 0.25685, "low": 0.2551, "close": 0.25685, "volume": 17182.0, "close_time": 1739473199999}, {"open_time": 1739473200000, "open": 0.25741, "high": 0.25929, "low": 0.25618, "close": 0.2566, "volume": 33703.0, "close_time": 1739476799999}, {"open_time": 1739476800000, "open": 0.25652, "high": 0.25839, "low": 0.25652, "close": 0.25747, "volume": 8065.0, "close_time": 1739480399999}, {"open_time": 1739480400000, "open": 0.25887, "high": 0.26314, "low": 0.25806, "close": 0.26186, "volume": 21938.0, "close_time": 1739483999999}, {"open_time": 1739484000000, "open": 0.26213, "high": 0.26452, "low": 0.26129, "close": 0.26171, "volume": 13544.0, "close_time": 1739487599999}, {"open_time": 1739487600000, "open": 0.26128, "high": 0.26223, "low": 0.26083, "close": 0.26222, "volume": 8824.0, "close_time": 1739491199999}, {"open_time": 1739491200000, "open": 0.26222, "high": 0.2651, "low": 0.26162, "close": 0.26426, "volume": 48728.0, "close_time": 1739494799999}, {"open_time": 1739494800000, "open": 0.26511, "high": 0.26513, "low": 0.26147, "close": 0.26247, "volume": 14195.0, "close_time": 1739498399999}, {"open_time": 1739498400000, "open": 0.26247, "high": 0.26366, "low": 0.26244, "close": 0.26315, "volume": 7113.0, "close_time": 1739501999999}, {"open_time": 1739502000000, "open": 0.26288, "high": 0.26419, "low": 0.26142, "close": 0.26403, "volume": 19168.0, "close_time": 1739505599999}, {"open_time": 1739505600000, "open": 0.26369, "high": 0.2638, "low": 0.2626, "close": 0.2626, "volume": 3091.0, "close_time": 1739509199999}, {"open_time": 1739509200000, "open": 0.2626, "high": 0.26275, "low": 0.26121, "close": 0.26121, "volume": 6778.0, "close_time": 1739512799999}, {"open_time": 1739512800000, "open": 0.26186, "high": 0.26237, "low": 0.26163, "close": 0.26196, "volume": 4566.0, "close_time": 1739516399999}, {"open_time": 1739516400000, "open": 0.26239, "high": 0.26426, "low": 0.26239, "close": 0.26426, "volume": 6044.0, "close_time": 1739519999999}, {"open_time": 1739520000000, "open": 0.26422, "high": 0.268, "low": 0.26421, "close": 0.26594, "volume": 40862.0, "close_time": 1739523599999}, {"open_time": 1739523600000, "open": 0.26634, "high": 0.27264, "low": 0.26634, "close": 0.27121, "volume": 69089.0, "close_time": 1739527199999}, {"open_time": 1739527200000, "open": 0.27252, "high": 0.27457, "low": 0.27084, "close": 0.27225, "volume": 65167.0, "close_time": 1739530799999}, {"open_time": 1739530800000, "open": 0.27225, "high": 0.27457, "low": 0.27104, "close": 0.27175, "volume": 85298.0, "close_time": 1739534399999}, {"open_time": 1739534400000, "open": 0.2708, "high": 0.2708, "low": 0.26753, "close": 0.26838, "volume": 10296.0, "close_time": 1739537999999}, {"open_time": 1739538000000, "open": 0.26753, "high": 0.26996, "low": 0.26666, "close": 0.26996, "volume": 8084.0, "close_time": 1739541599999}, {"open_time": 1739541600000, "open": 0.2708, "high": 0.27562, "low": 0.26943, "close": 0.2737, "volume": 98606.0, "close_time": 1739545199999}, {"open_time": 1739545200000, "open": 0.2735, "high": 0.27383, "low": 0.26837, "close": 0.27242, "volume": 609014.0, "close_time": 1739548799999}, {"open_time": 1739548800000, "open": 0.27233, "high": 0.27505, "low": 0.27003, "close": 0.27499, "volume": 315190.0, "close_time": 1739552399999}, {"open_time": 1739552400000, "open": 0.27462, "high": 0.28639, "low": 0.273, "close": 0.28327, "volume": 756122.0, "close_time": 1739555999999}, {"open_time": 1739556000000, "open": 0.28268, "high": 0.28337, "low": 0.27739, "close": 0.27912, "volume": 261578.0, "close_time": 1739559599999}, {"open_time": 1739559600000, "open": 0.27853, "high": 0.27958, "low": 0.27537, "close": 0.27537, "volume": 58229.0, "close_time": 1739563199999}, {"open_time": 1739563200000, "open": 0.27627, "high": 0.27755, "low": 0.27262, "close": 0.27262, "volume": 26905.0, "close_time": 1739566799999}, {"open_time": 1739566800000, "open": 0.27386, "high": 0.2747, "low": 0.27104, "close": 0.2747, "volume": 141384.0, "close_time": 1739570399999}, {"open_time": 1739570400000, "open": 0.27433, "high": 0.27497, "low": 0.2679, "close": 0.2692, "volume": 39670.0, "close_time": 1739573999999}, {"open_time": 1739574000000, "open": 0.26952, "high": 0.27215, "low": 0.26941, "close": 0.27215, "volume": 8267.0, "close_time": 1739577599999}, {"open_time": 1739577600000, "open": 0.27244, "high": 0.27247, "low": 0.27058, "close": 0.27238, "volume": 10425.0, "close_time": 1739581199999}, {"open_time": 1739581200000, "open": 0.27247, "high": 0.27835, "low": 0.27247, "close": 0.27663, "volume": 28054.0, "close_time": 1739584799999}, {"open_time": 1739584800000, "open": 0.27699, "high": 0.28315, "low": 0.27635, "close": 0.28277, "volume": 32626.0, "close_time": 1739588399999}, {"open_time": 1739588400000, "open": 0.28255, "high": 0.28277, "low": 0.27889, "close": 0.27889, "volume": 13648.0, "close_time": 1739591999999}, {"open_time": 1739592000000, "open": 0.27873, "high": 0.28035, "low": 0.27822, "close": 0.27822, "volume": 88773.0, "close_time": 1739595599999}, {"open_time": 1739595600000, "open": 0.27807, "high": 0.27974, "low": 0.27807, "close": 0.27845, "volume": 8262.0, "close_time": 1739599199999}, {"open_time": 1739599200000, "open": 0.27881, "high": 0.27881, "low": 0.27651, "close": 0.27651, "volume": 79949.0, "close_time": 1739602799999}, {"open_time": 1739602800000, "open": 0.27635, "high": 0.27652, "low": 0.27381, "close": 0.27605, "volume": 53662.0, "close_time": 1739606399999}, {"open_time": 1739606400000, "open": 0.27538, "high": 0.27829, "low": 0.27538, "close": 0.27766, "volume": 3799.0, "close_time": 1739609999999}, {"open_time": 1739610000000, "open": 0.27791, "high": 0.27899, "low": 0.27747, "close": 0.27899, "volume": 32443.0, "close_time": 1739613599999}, {"open_time": 1739613600000, "open": 0.27874, "high": 0.27924, "low": 0.27828, "close": 0.27861, "volume": 1109.0, "close_time": 1739617199999}, {"open_time": 1739617200000, "open": 0.27919, "high": 0.28067, "low": 0.27635, "close": 0.27712, "volume": 3722.0, "close_time": 1739620799999}, {"open_time": 1739620800000, "open": 0.27767, "high": 0.27967, "low": 0.27645, "close": 0.27967, "volume": 41486.0, "close_time": 1739624399999}, {"open_time": 1739624400000, "open": 0.27794, "high": 0.27983, "low": 0.27794, "close": 0.27849, "volume": 30728.0, "close_time": 1739627999999}, {"open_time": 1739628000000, "open": 0.27849, "high": 0.27849, "low": 0.27156, "close": 0.27429, "volume": 82494.0, "close_time": 1739631599999}, {"open_time": 1739631600000, "open": 0.27451, "high": 0.27672, "low": 0.27451, "close": 0.2752, "volume": 80511.0, "close_time": 1739635199999}, {"open_time": 1739635200000, "open": 0.27536, "high": 0.27617, "low": 0.27244, "close": 0.27244, "volume": 60515.0, "close_time": 1739638799999}, {"open_time": 1739638800000, "open": 0.27377, "high": 0.27377, "low": 0.27118, "close": 0.27166, "volume": 21812.0, "close_time": 1739642399999}, {"open_time": 1739642400000, "open": 0.27306, "high": 0.27475, "low": 0.27283, "close": 0.27475, "volume": 3358.0, "close_time": 1739645999999}, {"open_time": 1739646000000, "open": 0.27475, "high": 0.27505, "low": 0.27055, "close": 0.2712, "volume": 14198.0, "close_time": 1739649599999}, {"open_time": 1739649600000, "open": 0.2712, "high": 0.27147, "low": 0.2686, "close": 0.2686, "volume": 46450.0, "close_time": 1739653199999}, {"open_time": 1739653200000, "open": 0.27078, "high": 0.27143, "low": 0.27066, "close": 0.27143, "volume": 24784.0, "close_time": 1739656799999}, {"open_time": 1739656800000, "open": 0.27189, "high": 0.27235, "low": 0.26944, "close": 0.27098, "volume": 6630.0, "close_time": 1739660399999}, {"open_time": 1739660400000, "open": 0.27129, "high": 0.27211, "low": 0.27129, "close": 0.2716, "volume": 4408.0, "close_time": 1739663999999}, {"open_time": 1739664000000, "open": 0.27138, "high": 0.27357, "low": 0.27122, "close": 0.27325, "volume": 6460.0, "close_time": 1739667599999}, {"open_time": 1739667600000, "open": 0.27146, "high": 0.27287, "low": 0.27146, "close": 0.27287, "volume": 7266.0, "close_time": 1739671199999}, {"open_time": 1739671200000, "open": 0.27144, "high": 0.27212, "low": 0.27055, "close": 0.27055, "volume": 1590.0, "close_time": 1739674799999}, {"open_time": 1739674800000, "open": 0.27029, "high": 0.27107, "low": 0.26943, "close": 0.27107, "volume": 24786.0, "close_time": 1739678399999}, {"open_time": 1739678400000, "open": 0.27143, "high": 0.27145, "low": 0.2703, "close": 0.27084, "volume": 11255.0, "close_time": 1739681999999}, {"open_time": 1739682000000, "open": 0.27139, "high": 0.27303, "low": 0.27035, "close": 0.27245, "volume": 32674.0, "close_time": 1739685599999}, {"open_time": 1739685600000, "open": 0.27245, "high": 0.27245, "low": 0.27245, "close": 0.27245, "volume": 0.0, "close_time": 1739689199999}, {"open_time": 1739689200000, "open": 0.27104, "high": 0.27104, "low": 0.26943, "close": 0.26943, "volume": 41942.0, "close_time": 1739692799999}, {"open_time": 1739692800000, "open": 0.27019, "high": 0.27019, "low": 0.27019, "close": 0.27019, "volume": 553.0, "close_time": 1739696399999}, {"open_time": 1739696400000, "open": 0.27009, "high": 0.27104, "low": 0.268, "close": 0.27104, "volume": 153464.0, "close_time": 1739699999999}, {"open_time": 1739700000000, "open": 0.2706, "high": 0.2706, "low": 0.26973, "close": 0.26973, "volume": 108.0, "close_time": 1739703599999}, {"open_time": 1739703600000, "open": 0.26943, "high": 0.27103, "low": 0.26943, "close": 0.27103, "volume": 570.0, "close_time": 1739707199999}, {"open_time": 1739707200000, "open": 0.27053, "high": 0.27053, "low": 0.26998, "close": 0.26998, "volume": 1190.0, "close_time": 1739710799999}, {"open_time": 1739710800000, "open": 0.26934, "high": 0.26934, "low": 0.26596, "close": 0.26679, "volume": 538833.0, "close_time": 1739714399999}, {"open_time": 1739714400000, "open": 0.26601, "high": 0.26783, "low": 0.26555, "close": 0.26783, "volume": 389346.0, "close_time": 1739717999999}, {"open_time": 1739718000000, "open": 0.26809, "high": 0.26872, "low": 0.26746, "close": 0.26786, "volume": 1173.0, "close_time": 1739721599999}, {"open_time": 1739721600000, "open": 0.26754, "high": 0.26827, "low": 0.267, "close": 0.267, "volume": 15372.0, "close_time": 1739725199999}, {"open_time": 1739725200000, "open": 0.26835, "high": 0.26835, "low": 0.26565, "close": 0.26565, "volume": 2784.0, "close_time": 1739728799999}, {"open_time": 1739728800000, "open": 0.26553, "high": 0.26647, "low": 0.26403, "close": 0.26565, "volume": 9141.0, "close_time": 1739732399999}, {"open_time": 1739732400000, "open": 0.26572, "high": 0.2666, "low": 0.26518, "close": 0.26653, "volume": 5244.0, "close_time": 1739735999999}, {"open_time": 1739736000000, "open": 0.26634, "high": 0.26674, "low": 0.26538, "close": 0.26564, "volume": 1026.0, "close_time": 1739739599999}, {"open_time": 1739739600000, "open": 0.2653, "high": 0.26777, "low": 0.26436, "close": 0.26777, "volume": 12698.0, "close_time": 1739743199999}, {"open_time": 1739743200000, "open": 0.26695, "high": 0.26734, "low": 0.26558, "close": 0.26701, "volume": 8152.0, "close_time": 1739746799999}, {"open_time": 1739746800000, "open": 0.26681, "high": 0.26681, "low": 0.2651, "close": 0.26639, "volume": 8499.0, "close_time": 1739750399999}, {"open_time": 1739750400000, "open": 0.26625, "high": 0.26666, "low": 0.26513, "close": 0.26617, "volume": 8132.0, "close_time": 1739753999999}, {"open_time": 1739754000000, "open": 0.26674, "high": 0.26837, "low": 0.26613, "close": 0.26811, "volume": 43934.0, "close_time": 1739757599999}, {"open_time": 1739757600000, "open": 0.26811, "high": 0.26836, "low": 0.26596, "close": 0.26596, "volume": 6826.0, "close_time": 1739761199999}, {"open_time": 1739761200000, "open": 0.26565, "high": 0.26581, "low": 0.26465, "close": 0.26541, "volume": 14229.0, "close_time": 1739764799999}, {"open_time": 1739764800000, "open": 0.26469, "high": 0.26469, "low": 0.2626, "close": 0.26324, "volume": 39874.0, "close_time": 1739768399999}, {"open_time": 1739768400000, "open": 0.26261, "high": 0.26318, "low": 0.25977, "close": 0.26307, "volume": 199939.0, "close_time": 1739771999999}, {"open_time": 1739772000000, "open": 0.26323, "high": 0.26358, "low": 0.26263, "close": 0.263, "volume": 22580.0, "close_time": 1739775599999}, {"open_time": 1739775600000, "open": 0.26305, "high": 0.26367, "low": 0.25915, "close": 0.25998, "volume": 6995.0, "close_time": 1739779199999}, {"open_time": 1739779200000, "open": 0.25896, "high": 0.26186, "low": 0.25882, "close": 0.26186, "volume": 7142.0, "close_time": 1739782799999}, {"open_time": 1739782800000, "open": 0.26195, "high": 0.26427, "low": 0.26195, "close": 0.263, "volume": 7675.0, "close_time": 1739786399999}, {"open_time": 1739786400000, "open": 0.26452, "high": 0.26533, "low": 0.26266, "close": 0.26296, "volume": 1099.0, "close_time": 1739789999999}, {"open_time": 1739790000000, "open": 0.26376, "high": 0.26376, "low": 0.26271, "close": 0.26328, "volume": 25632.0, "close_time": 1739793599999}, {"open_time": 1739793600000, "open": 0.26394, "high": 0.26546, "low": 0.26394, "close": 0.26546, "volume": 1622.0, "close_time": 1739797199999}, {"open_time": 1739797200000, "open": 0.26544, "high": 0.26544, "low": 0.26428, "close": 0.26462, "volume": 3913.0, "close_time": 1739800799999}, {"open_time": 1739800800000, "open": 0.26529, "high": 0.26825, "low": 0.26529, "close": 0.26681, "volume": 15781.0, "close_time": 1739804399999}, {"open_time": 1739804400000, "open": 0.26746, "high": 0.26746, "low": 0.25988, "close": 0.25988, "volume": 514511.0, "close_time": 1739807999999}, {"open_time": 1739808000000, "open": 0.26128, "high": 0.26164, "low": 0.25609, "close": 0.25707, "volume": 81322.0, "close_time": 1739811599999}, {"open_time": 1739811600000, "open": 0.25696, "high": 0.25888, "low": 0.25696, "close": 0.25832, "volume": 21810.0, "close_time": 1739815199999}, {"open_time": 1739815200000, "open": 0.2572, "high": 0.25721, "low": 0.25454, "close": 0.25506, "volume": 85433.0, "close_time": 1739818799999}, {"open_time": 1739818800000, "open": 0.25436, "high": 0.25704, "low": 0.25402, "close": 0.25704, "volume": 5541.0, "close_time": 1739822399999}, {"open_time": 1739822400000, "open": 0.25716, "high": 0.25867, "low": 0.25716, "close": 0.25787, "volume": 5260.0, "close_time": 1739825999999}, {"open_time": 1739826000000, "open": 0.25786, "high": 0.26085, "low": 0.25786, "close": 0.26085, "volume": 3301.0, "close_time": 1739829599999}, {"open_time": 1739829600000, "open": 0.26114, "high": 0.26114, "low": 0.25839, "close": 0.25839, "volume": 464.0, "close_time": 1739833199999}, {"open_time": 1739833200000, "open": 0.25866, "high": 0.25868, "low": 0.2579, "close": 0.25835, "volume": 8851.0, "close_time": 1739836799999}, {"open_time": 1739836800000, "open": 0.25904, "high": 0.25904, "low": 0.2559, "close": 0.2575, "volume": 34627.0, "close_time": 1739840399999}, {"open_time": 1739840400000, "open": 0.25729, "high": 0.25887, "low": 0.25729, "close": 0.25887, "volume": 12026.0, "close_time": 1739843999999}, {"open_time": 1739844000000, "open": 0.25887, "high": 0.25887, "low": 0.25736, "close": 0.25736, "volume": 2018.0, "close_time": 1739847599999}, {"open_time": 1739847600000, "open": 0.2572, "high": 0.25824, "low": 0.25695, "close": 0.25723, "volume": 33412.0, "close_time": 1739851199999}, {"open_time": 1739851200000, "open": 0.25798, "high": 0.25798, "low": 0.25538, "close": 0.25538, "volume": 8053.0, "close_time": 1739854799999}, {"open_time": 1739854800000, "open": 0.25569, "high": 0.25569, "low": 0.25214, "close": 0.25214, "volume": 21134.0, "close_time": 1739858399999}, {"open_time": 1739858400000, "open": 0.25201, "high": 0.25201, "low": 0.24836, "close": 0.24836, "volume": 170516.0, "close_time": 1739861999999}, {"open_time": 1739862000000, "open": 0.24853, "high": 0.25128, "low": 0.24751, "close": 0.25096, "volume": 15010.0, "close_time": 1739865599999}, {"open_time": 1739865600000, "open": 0.25067, "high": 0.25138, "low": 0.24832, "close": 0.24832, "volume": 8742.0, "close_time": 1739869199999}, {"open_time": 1739869200000, "open": 0.24884, "high": 0.25302, "low": 0.24884, "close": 0.25302, "volume": 9524.0, "close_time": 1739872799999}, {"open_time": 1739872800000, "open": 0.2531, "high": 0.25365, "low": 0.25203, "close": 0.25255, "volume": 44200.0, "close_time": 1739876399999}, {"open_time": 1739876400000, "open": 0.25112, "high": 0.25199, "low": 0.25078, "close": 0.25078, "volume": 323.0, "close_time": 1739879999999}, {"open_time": 1739880000000, "open": 0.25179, "high": 0.25469, "low": 0.25174, "close": 0.25307, "volume": 126249.0, "close_time": 1739883599999}, {"open_time": 1739883600000, "open": 0.25411, "high": 0.25411, "low": 0.25262, "close": 0.25367, "volume": 48495.0, "close_time": 1739887199999}, {"open_time": 1739887200000, "open": 0.25367, "high": 0.25504, "low": 0.24971, "close": 0.25127, "volume": 1668200.0, "close_time": 1739890799999}, {"open_time": 1739890800000, "open": 0.25074, "high": 0.25074, "low": 0.24525, "close": 0.24728, "volume": 45312.0, "close_time": 1739894399999}, {"open_time": 1739894400000, "open": 0.2478, "high": 0.24785, "low": 0.24305, "close": 0.24333, "volume": 85441.0, "close_time": 1739897999999}, {"open_time": 1739898000000, "open": 0.24411, "high": 0.24525, "low": 0.2424, "close": 0.24525, "volume": 14536.0, "close_time": 1739901599999}, {"open_time": 1739901600000, "open": 0.2458, "high": 0.24853, "low": 0.24505, "close": 0.24853, "volume": 15199.0, "close_time": 1739905199999}, {"open_time": 1739905200000, "open": 0.24725, "high": 0.24846, "low": 0.24589, "close": 0.24787, "volume": 8253.0, "close_time": 1739908799999}, {"open_time": 1739908800000, "open": 0.24663, "high": 0.2478, "low": 0.24612, "close": 0.24676, "volume": 4146.0, "close_time": 1739912399999}, {"open_time": 1739912400000, "open": 0.24689, "high": 0.24971, "low": 0.24689, "close": 0.24788, "volume": 579815.0, "close_time": 1739915999999}, {"open_time": 1739916000000, "open": 0.24846, "high": 0.25025, "low": 0.24811, "close": 0.24905, "volume": 2228.0, "close_time": 1739919599999}, {"open_time": 1739919600000, "open": 0.24924, "high": 0.25127, "low": 0.24924, "close": 0.25102, "volume": 6189.0, "close_time": 1739923199999}, {"open_time": 1739923200000, "open": 0.25113, "high": 0.25197, "low": 0.24996, "close": 0.24996, "volume": 5627.0, "close_time": 1739926799999}, {"open_time": 1739926800000, "open": 0.2501, "high": 0.25056, "low": 0.24909, "close": 0.25056, "volume": 15170.0, "close_time": 1739930399999}, {"open_time": 1739930400000, "open": 0.25055, "high": 0.2533, "low": 0.25055, "close": 0.25268, "volume": 20797.0, "close_time": 1739933999999}, {"open_time": 1739934000000, "open": 0.25253, "high": 0.25288, "low": 0.25198, "close": 0.25288, "volume": 48082.0, "close_time": 1739937599999}, {"open_time": 1739937600000, "open": 0.25248, "high": 0.25248, "low": 0.24962, "close": 0.24962, "volume": 8353.0, "close_time": 1739941199999}, {"open_time": 1739941200000, "open": 0.24958, "high": 0.2511, "low": 0.24958, "close": 0.2511, "volume": 7899.0, "close_time": 1739944799999}, {"open_time": 1739944800000, "open": 0.2511, "high": 0.25251, "low": 0.25084, "close": 0.25251, "volume": 353.0, "close_time": 1739948399999}, {"open_time": 1739948400000, "open": 0.25232, "high": 0.25435, "low": 0.25232, "close": 0.25391, "volume": 153772.0, "close_time": 1739951999999}, {"open_time": 1739952000000, "open": 0.25418, "high": 0.25435, "low": 0.25236, "close": 0.25236, "volume": 11537.0, "close_time": 1739955599999}, {"open_time": 1739955600000, "open": 0.25228, "high": 0.25344, "low": 0.25199, "close": 0.2532, "volume": 8724.0, "close_time": 1739959199999}, {"open_time": 1739959200000, "open": 0.2538, "high": 0.2546, "low": 0.25355, "close": 0.25424, "volume": 6218.0, "close_time": 1739962799999}, {"open_time": 1739962800000, "open": 0.25424, "high": 0.25501, "low": 0.25379, "close": 0.25501, "volume": 43097.0, "close_time": 1739966399999}, {"open_time": 1739966400000, "open": 0.25511, "high": 0.2552, "low": 0.2534, "close": 0.2534, "volume": 9337.0, "close_time": 1739969999999}, {"open_time": 1739970000000, "open": 0.25322, "high": 0.25455, "low": 0.25321, "close": 0.25455, "volume": 3022.0, "close_time": 1739973599999}, {"open_time": 1739973600000, "open": 0.25346, "high": 0.25455, "low": 0.25084, "close": 0.25084, "volume": 19005.0, "close_time": 1739977199999}, {"open_time": 1739977200000, "open": 0.25079, "high": 0.25369, "low": 0.24998, "close": 0.25271, "volume": 52334.0, "close_time": 1739980799999}, {"open_time": 1739980800000, "open": 0.2538, "high": 0.256, "low": 0.25371, "close": 0.25371, "volume": 541525.0, "close_time": 1739984399999}, {"open_time": 1739984400000, "open": 0.25494, "high": 0.25494, "low": 0.25283, "close": 0.25339, "volume": 50480.0, "close_time": 1739987999999}, {"open_time": 1739988000000, "open": 0.25326, "high": 0.25326, "low": 0.25142, "close": 0.25169, "volume": 8181.0, "close_time": 1739991599999}, {"open_time": 1739991600000, "open": 0.25112, "high": 0.25263, "low": 0.25055, "close": 0.252, "volume": 5889.0, "close_time": 1739995199999}, {"open_time": 1739995200000, "open": 0.25235, "high": 0.25265, "low": 0.2513, "close": 0.25133, "volume": 7595.0, "close_time": 1739998799999}, {"open_time": 1739998800000, "open": 0.25112, "high": 0.25292, "low": 0.25112, "close": 0.25154, "volume": 10507.0, "close_time": 1740002399999}, {"open_time": 1740002400000, "open": 0.25233, "high": 0.25425, "low": 0.25142, "close": 0.25409, "volume": 4183.0, "close_time": 1740005999999}, {"open_time": 1740006000000, "open": 0.25439, "high": 0.25529, "low": 0.25418, "close": 0.25477, "volume": 412.0, "close_time": 1740009599999}, {"open_time": 1740009600000, "open": 0.25529, "high": 0.25698, "low": 0.25415, "close": 0.25683, "volume": 15187.0, "close_time": 1740013199999}, {"open_time": 1740013200000, "open": 0.25668, "high": 0.25668, "low": 0.25429, "close": 0.25448, "volume": 10003.0, "close_time": 1740016799999}, {"open_time": 1740016800000, "open": 0.25503, "high": 0.25639, "low": 0.25463, "close": 0.25639, "volume": 13541.0, "close_time": 1740020399999}, {"open_time": 1740020400000, "open": 0.25669, "high": 0.2568, "low": 0.25514, "close": 0.25625, "volume": 30224.0, "close_time": 1740023999999}, {"open_time": 1740024000000, "open": 0.25562, "high": 0.25685, "low": 0.25562, "close": 0.25583, "volume": 211.0, "close_time": 1740027599999}, {"open_time": 1740027600000, "open": 0.2556, "high": 0.25667, "low": 0.2556, "close": 0.25598, "volume": 5638.0, "close_time": 1740031199999}, {"open_time": 1740031200000, "open": 0.25532, "high": 0.25556, "low": 0.25441, "close": 0.25441, "volume": 23131.0, "close_time": 1740034799999}, {"open_time": 1740034800000, "open": 0.25425, "high": 0.25463, "low": 0.25387, "close": 0.25463, "volume": 2845.0, "close_time": 1740038399999}, {"open_time": 1740038400000, "open": 0.25436, "high": 0.25467, "low": 0.25376, "close": 0.25405, "volume": 64078.0, "close_time": 1740041999999}, {"open_time": 1740042000000, "open": 0.25408, "high": 0.25408, "low": 0.25269, "close": 0.2534, "volume": 22409.0, "close_time": 1740045599999}, {"open_time": 1740045600000, "open": 0.25273, "high": 0.25464, "low": 0.25252, "close": 0.25464, "volume": 8550.0, "close_time": 1740049199999}, {"open_time": 1740049200000, "open": 0.25532, "high": 0.25537, "low": 0.25484, "close": 0.25537, "volume": 148.0, "close_time": 1740052799999}, {"open_time": 1740052800000, "open": 0.25514, "high": 0.25564, "low": 0.25466, "close": 0.25466, "volume": 36654.0, "close_time": 1740056399999}, {"open_time": 1740056400000, "open": 0.25456, "high": 0.25458, "low": 0.25354, "close": 0.25396, "volume": 7765.0, "close_time": 1740059999999}, {"open_time": 1740060000000, "open": 0.25532, "high": 0.25731, "low": 0.25286, "close": 0.25286, "volume": 12284.0, "close_time": 1740063599999}, {"open_time": 1740063600000, "open": 0.25263, "high": 0.25356, "low": 0.25078, "close": 0.25078, "volume": 28487.0, "close_time": 1740067199999}, {"open_time": 1740067200000, "open": 0.25098, "high": 0.2529, "low": 0.25023, "close": 0.25165, "volume": 35075.0, "close_time": 1740070799999}, {"open_time": 1740070800000, "open": 0.25168, "high": 0.25241, "low": 0.25145, "close": 0.25241, "volume": 1704.0, "close_time": 1740074399999}, {"open_time": 1740074400000, "open": 0.25274, "high": 0.25497, "low": 0.25274, "close": 0.25355, "volume": 82563.0, "close_time": 1740077999999}, {"open_time": 1740078000000, "open": 0.25347, "high": 0.25506, "low": 0.25311, "close": 0.2545, "volume": 126232.0, "close_time": 1740081599999}, {"open_time": 1740081600000, "open": 0.25473, "high": 0.25555, "low": 0.25383, "close": 0.25412, "volume": 9005.0, "close_time": 1740085199999}, {"open_time": 1740085200000, "open": 0.2538, "high": 0.2538, "low": 0.25158, "close": 0.25159, "volume": 9063.0, "close_time": 1740088799999}, {"open_time": 1740088800000, "open": 0.25166, "high": 0.25333, "low": 0.25146, "close": 0.2527, "volume": 86906.0, "close_time": 1740092399999}, {"open_time": 1740092400000, "open": 0.25364, "high": 0.25548, "low": 0.253, "close": 0.25476, "volume": 29286.0, "close_time": 1740095999999}, {"open_time": 1740096000000, "open": 0.25514, "high": 0.25514, "low": 0.25279, "close": 0.25395, "volume": 21251.0, "close_time": 1740099599999}, {"open_time": 1740099600000, "open": 0.25359, "high": 0.25359, "low": 0.25236, "close": 0.25359, "volume": 40697.0, "close_time": 1740103199999}, {"open_time": 1740103200000, "open": 0.25387, "high": 0.25414, "low": 0.25234, "close": 0.25234, "volume": 46430.0, "close_time": 1740106799999}, {"open_time": 1740106800000, "open": 0.25228, "high": 0.25278, "low": 0.25197, "close": 0.25237, "volume": 8795.0, "close_time": 1740110399999}, {"open_time": 1740110400000, "open": 0.25313, "high": 0.25375, "low": 0.25242, "close": 0.25359, "volume": 23522.0, "close_time": 1740113999999}, {"open_time": 1740114000000, "open": 0.25366, "high": 0.25415, "low": 0.25275, "close": 0.25415, "volume": 1823.0, "close_time": 1740117599999}, {"open_time": 1740117600000, "open": 0.25369, "high": 0.25369, "low": 0.25222, "close": 0.25286, "volume": 11143.0, "close_time": 1740121199999}, {"open_time": 1740121200000, "open": 0.25346, "high": 0.25425, "low": 0.25346, "close": 0.25346, "volume": 1263.0, "close_time": 1740124799999}, {"open_time": 1740124800000, "open": 0.25385, "high": 0.25463, "low": 0.25385, "close": 0.25463, "volume": 1192.0, "close_time": 1740128399999}, {"open_time": 1740128400000, "open": 0.25451, "high": 0.25789, "low": 0.25422, "close": 0.25422, "volume": 64745.0, "close_time": 1740131999999}, {"open_time": 1740132000000, "open": 0.25637, "high": 0.25655, "low": 0.25584, "close": 0.25655, "volume": 663.0, "close_time": 1740135599999}, {"open_time": 1740135600000, "open": 0.25564, "high": 0.25617, "low": 0.2555, "close": 0.2555, "volume": 371.0, "close_time": 1740139199999}, {"open_time": 1740139200000, "open": 0.2564, "high": 0.25724, "low": 0.25613, "close": 0.25724, "volume": 4201.0, "close_time": 1740142799999}, {"open_time": 1740142800000, "open": 0.2575, "high": 0.26086, "low": 0.25589, "close": 0.26086, "volume": 42304.0, "close_time": 1740146399999}, {"open_time": 1740146400000, "open": 0.26086, "high": 0.2609, "low": 0.25585, "close": 0.25846, "volume": 539437.0, "close_time": 1740149999999}, {"open_time": 1740150000000, "open": 0.25751, "high": 0.25988, "low": 0.25023, "close": 0.25206, "volume": 1668490.0, "close_time": 1740153599999}, {"open_time": 1740153600000, "open": 0.25185, "high": 0.25425, "low": 0.25091, "close": 0.2518, "volume": 4451.0, "close_time": 1740157199999}, {"open_time": 1740157200000, "open": 0.25291, "high": 0.25291, "low": 0.2457, "close": 0.24613, "volume": 1129295.0, "close_time": 1740160799999}, {"open_time": 1740160800000, "open": 0.2457, "high": 0.2473, "low": 0.245, "close": 0.24621, "volume": 116095.0, "close_time": 1740164399999}, {"open_time": 1740164400000, "open": 0.2455, "high": 0.24639, "low": 0.23848, "close": 0.24039, "volume": 295405.0, "close_time": 1740167999999}, {"open_time": 1740168000000, "open": 0.24026, "high": 0.24155, "low": 0.23757, "close": 0.23847, "volume": 71446.0, "close_time": 1740171599999}, {"open_time": 1740171600000, "open": 0.2387, "high": 0.23956, "low": 0.23467, "close": 0.23671, "volume": 190981.0, "close_time": 1740175199999}, {"open_time": 1740175200000, "open": 0.2371, "high": 0.2397, "low": 0.23671, "close": 0.23965, "volume": 47973.0, "close_time": 1740178799999}, {"open_time": 1740178800000, "open": 0.23965, "high": 0.23988, "low": 0.23778, "close": 0.23969, "volume": 8789.0, "close_time": 1740182399999}, {"open_time": 1740182400000, "open": 0.23922, "high": 0.24116, "low": 0.23853, "close": 0.24116, "volume": 38893.0, "close_time": 1740185999999}, {"open_time": 1740186000000, "open": 0.24116, "high": 0.24413, "low": 0.24116, "close": 0.24239, "volume": 220245.0, "close_time": 1740189599999}, {"open_time": 1740189600000, "open": 0.24291, "high": 0.24291, "low": 0.24087, "close": 0.24202, "volume": 56573.0, "close_time": 1740193199999}, {"open_time": 1740193200000, "open": 0.24179, "high": 0.24256, "low": 0.24179, "close": 0.24214, "volume": 23602.0, "close_time": 1740196799999}, {"open_time": 1740196800000, "open": 0.24209, "high": 0.24304, "low": 0.2415, "close": 0.24297, "volume": 5476.0, "close_time": 1740200399999}, {"open_time": 1740200400000, "open": 0.24291, "high": 0.2445, "low": 0.24291, "close": 0.2445, "volume": 22553.0, "close_time": 1740203999999}, {"open_time": 1740204000000, "open": 0.24484, "high": 0.245, "low": 0.24353, "close": 0.24367, "volume": 2907.0, "close_time": 1740207599999}, {"open_time": 1740207600000, "open": 0.24476, "high": 0.24482, "low": 0.2442, "close": 0.24452, "volume": 2643.0, "close_time": 1740211199999}, {"open_time": 1740211200000, "open": 0.24425, "high": 0.24466, "low": 0.24309, "close": 0.24309, "volume": 12021.0, "close_time": 1740214799999}, {"open_time": 1740214800000, "open": 0.24399, "high": 0.24418, "low": 0.24399, "close": 0.24417, "volume": 13193.0, "close_time": 1740218399999}, {"open_time": 1740218400000, "open": 0.24207, "high": 0.24485, "low": 0.24207, "close": 0.24458, "volume": 12887.0, "close_time": 1740221999999}, {"open_time": 1740222000000, "open": 0.24343, "high": 0.2448, "low": 0.24343, "close": 0.2435, "volume": 11076.0, "close_time": 1740225599999}, {"open_time": 1740225600000, "open": 0.2444, "high": 0.2445, "low": 0.24385, "close": 0.24385, "volume": 2473.0, "close_time": 1740229199999}, {"open_time": 1740229200000, "open": 0.24426, "high": 0.2443, "low": 0.24333, "close": 0.24367, "volume": 7238.0, "close_time": 1740232799999}, {"open_time": 1740232800000, "open": 0.2438, "high": 0.24421, "low": 0.24376, "close": 0.24376, "volume": 3628.0, "close_time": 1740236399999}, {"open_time": 1740236400000, "open": 0.2443, "high": 0.24595, "low": 0.24385, "close": 0.24541, "volume": 114912.0, "close_time": 1740239999999}, {"open_time": 1740240000000, "open": 0.24603, "high": 0.24705, "low": 0.24531, "close": 0.24531, "volume": 10651.0, "close_time": 1740243599999}, {"open_time": 1740243600000, "open": 0.24517, "high": 0.24763, "low": 0.24517, "close": 0.24736, "volume": 59192.0, "close_time": 1740247199999}, {"open_time": 1740247200000, "open": 0.24736, "high": 0.24775, "low": 0.24614, "close": 0.24614, "volume": 42605.0, "close_time": 1740250799999}, {"open_time": 1740250800000, "open": 0.24586, "high": 0.24686, "low": 0.24586, "close": 0.24686, "volume": 5671.0, "close_time": 1740254399999}, {"open_time": 1740254400000, "open": 0.24691, "high": 0.24691, "low": 0.24566, "close": 0.24597, "volume": 19081.0, "close_time": 1740257999999}, {"open_time": 1740258000000, "open": 0.24635, "high": 0.24685, "low": 0.2462, "close": 0.24685, "volume": 46419.0, "close_time": 1740261599999}, {"open_time": 1740261600000, "open": 0.24676, "high": 0.24736, "low": 0.24634, "close": 0.24655, "volume": 58178.0, "close_time": 1740265199999}, {"open_time": 1740265200000, "open": 0.24659, "high": 0.2472, "low": 0.24626, "close": 0.2472, "volume": 720.0, "close_time": 1740268799999}, {"open_time": 1740268800000, "open": 0.24626, "high": 0.24653, "low": 0.24547, "close": 0.24653, "volume": 1533.0, "close_time": 1740272399999}, {"open_time": 1740272400000, "open": 0.24595, "high": 0.24595, "low": 0.24473, "close": 0.24515, "volume": 5816.0, "close_time": 1740275999999}, {"open_time": 1740276000000, "open": 0.24531, "high": 0.24546, "low": 0.244, "close": 0.24402, "volume": 5380.0, "close_time": 1740279599999}, {"open_time": 1740279600000, "open": 0.24391, "high": 0.24464, "low": 0.24391, "close": 0.24446, "volume": 20139.0, "close_time": 1740283199999}, {"open_time": 1740283200000, "open": 0.24362, "high": 0.24422, "low": 0.24313, "close": 0.24399, "volume": 12980.0, "close_time": 1740286799999}, {"open_time": 1740286800000, "open": 0.24377, "high": 0.24484, "low": 0.24376, "close": 0.24484, "volume": 4779.0, "close_time": 1740290399999}, {"open_time": 1740290400000, "open": 0.24475, "high": 0.24532, "low": 0.24443, "close": 0.24443, "volume": 7213.0, "close_time": 1740293999999}, {"open_time": 1740294000000, "open": 0.24463, "high": 0.24737, "low": 0.24462, "close": 0.24737, "volume": 236104.0, "close_time": 1740297599999}, {"open_time": 1740297600000, "open": 0.24706, "high": 0.24706, "low": 0.2461, "close": 0.24622, "volume": 3815.0, "close_time": 1740301199999}, {"open_time": 1740301200000, "open": 0.24653, "high": 0.24653, "low": 0.24541, "close": 0.24564, "volume": 6297.0, "close_time": 1740304799999}, {"open_time": 1740304800000, "open": 0.24541, "high": 0.24541, "low": 0.24541, "close": 0.24541, "volume": 204.0, "close_time": 1740308399999}, {"open_time": 1740308400000, "open": 0.24582, "high": 0.24582, "low": 0.24444, "close": 0.24504, "volume": 1533.0, "close_time": 1740311999999}, {"open_time": 1740312000000, "open": 0.24439, "high": 0.24439, "low": 0.24339, "close": 0.24346, "volume": 2855.0, "close_time": 1740315599999}, {"open_time": 1740315600000, "open": 0.24435, "high": 0.24492, "low": 0.24435, "close": 0.24475, "volume": 1845.0, "close_time": 1740319199999}, {"open_time": 1740319200000, "open": 0.24508, "high": 0.24508, "low": 0.24316, "close": 0.24316, "volume": 7826.0, "close_time": 1740322799999}, {"open_time": 1740322800000, "open": 0.24372, "high": 0.24404, "low": 0.24068, "close": 0.2408, "volume": 13563.0, "close_time": 1740326399999}, {"open_time": 1740326400000, "open": 0.24124, "high": 0.24215, "low": 0.24124, "close": 0.24135, "volume": 6327.0, "close_time": 1740329999999}, {"open_time": 1740330000000, "open": 0.24143, "high": 0.24257, "low": 0.24143, "close": 0.24257, "volume": 17768.0, "close_time": 1740333599999}, {"open_time": 1740333600000, "open": 0.24254, "high": 0.24266, "low": 0.2421, "close": 0.2421, "volume": 9370.0, "close_time": 1740337199999}, {"open_time": 1740337200000, "open": 0.24217, "high": 0.24217, "low": 0.24101, "close": 0.24129, "volume": 1024.0, "close_time": 1740340799999}, {"open_time": 1740340800000, "open": 0.24136, "high": 0.24145, "low": 0.24056, "close": 0.24145, "volume": 10949.0, "close_time": 1740344399999}, {"open_time": 1740344400000, "open": 0.24134, "high": 0.24213, "low": 0.24121, "close": 0.24213, "volume": 2044.0, "close_time": 1740347999999}, {"open_time": 1740348000000, "open": 0.24172, "high": 0.24255, "low": 0.2409, "close": 0.24233, "volume": 8284.0, "close_time": 1740351599999}, {"open_time": 1740351600000, "open": 0.24276, "high": 0.24373, "low": 0.24195, "close": 0.24302, "volume": 21837.0, "close_time": 1740355199999}, {"open_time": 1740355200000, "open": 0.24277, "high": 0.24362, "low": 0.24211, "close": 0.24211, "volume": 31896.0, "close_time": 1740358799999}, {"open_time": 1740358800000, "open": 0.24194, "high": 0.24194, "low": 0.23861, "close": 0.23917, "volume": 7217.0, "close_time": 1740362399999}, {"open_time": 1740362400000, "open": 0.23917, "high": 0.23949, "low": 0.23509, "close": 0.23509, "volume": 27541.0, "close_time": 1740365999999}, {"open_time": 1740366000000, "open": 0.23503, "high": 0.23503, "low": 0.22847, "close": 0.23012, "volume": 171417.0, "close_time": 1740369599999}, {"open_time": 1740369600000, "open": 0.22972, "high": 0.23052, "low": 0.22687, "close": 0.23027, "volume": 68966.0, "close_time": 1740373199999}, {"open_time": 1740373200000, "open": 0.2296, "high": 0.23318, "low": 0.229, "close": 0.23204, "volume": 35736.0, "close_time": 1740376799999}, {"open_time": 1740376800000, "open": 0.23257, "high": 0.23323, "low": 0.23255, "close": 0.23282, "volume": 4776.0, "close_time": 1740380399999}, {"open_time": 1740380400000, "open": 0.23338, "high": 0.2337, "low": 0.23312, "close": 0.23312, "volume": 558.0, "close_time": 1740383999999}, {"open_time": 1740384000000, "open": 0.23385, "high": 0.23386, "low": 0.22868, "close": 0.22964, "volume": 103457.0, "close_time": 1740387599999}, {"open_time": 1740387600000, "open": 0.23063, "high": 0.23211, "low": 0.23057, "close": 0.23057, "volume": 6890.0, "close_time": 1740391199999}, {"open_time": 1740391200000, "open": 0.23024, "high": 0.23024, "low": 0.22745, "close": 0.22947, "volume": 30164.0, "close_time": 1740394799999}, {"open_time": 1740394800000, "open": 0.22947, "high": 0.23129, "low": 0.22932, "close": 0.23129, "volume": 5624.0, "close_time": 1740398399999}, {"open_time": 1740398400000, "open": 0.2302, "high": 0.23105, "low": 0.23019, "close": 0.23063, "volume": 6719.0, "close_time": 1740401999999}, {"open_time": 1740402000000, "open": 0.23013, "high": 0.23201, "low": 0.22979, "close": 0.23024, "volume": 44556.0, "close_time": 1740405599999}, {"open_time": 1740405600000, "open": 0.23056, "high": 0.23056, "low": 0.22463, "close": 0.22463, "volume": 43072.0, "close_time": 1740409199999}, {"open_time": 1740409200000, "open": 0.22484, "high": 0.2272, "low": 0.22245, "close": 0.22518, "volume": 62090.0, "close_time": 1740412799999}, {"open_time": 1740412800000, "open": 0.22453, "high": 0.22695, "low": 0.22453, "close": 0.2253, "volume": 53701.0, "close_time": 1740416399999}, {"open_time": 1740416400000, "open": 0.22619, "high": 0.2281, "low": 0.22619, "close": 0.22801, "volume": 1313.0, "close_time": 1740419999999}, {"open_time": 1740420000000, "open": 0.22663, "high": 0.22678, "low": 0.22622, "close": 0.22678, "volume": 22498.0, "close_time": 1740423599999}, {"open_time": 1740423600000, "open": 0.22548, "high": 0.22574, "low": 0.21967, "close": 0.22193, "volume": 268662.0, "close_time": 1740427199999}, {"open_time": 1740427200000, "open": 0.22209, "high": 0.225, "low": 0.22209, "close": 0.22281, "volume": 135398.0, "close_time": 1740430799999}, {"open_time": 1740430800000, "open": 0.22281, "high": 0.22311, "low": 0.2195, "close": 0.2195, "volume": 28435.0, "close_time": 1740434399999}, {"open_time": 1740434400000, "open": 0.21937, "high": 0.21937, "low": 0.20647, "close": 0.20647, "volume": 205918.0, "close_time": 1740437999999}, {"open_time": 1740438000000, "open": 0.20801, "high": 0.2142, "low": 0.20801, "close": 0.21097, "volume": 75417.0, "close_time": 1740441599999}, {"open_time": 1740441600000, "open": 0.211, "high": 0.21375, "low": 0.2055, "close": 0.21126, "volume": 348978.0, "close_time": 1740445199999}, {"open_time": 1740445200000, "open": 0.20847, "high": 0.2119, "low": 0.20504, "close": 0.20984, "volume": 103712.0, "close_time": 1740448799999}, {"open_time": 1740448800000, "open": 0.21082, "high": 0.2136, "low": 0.2075, "close": 0.21267, "volume": 28182.0, "close_time": 1740452399999}, {"open_time": 1740452400000, "open": 0.21363, "high": 0.21363, "low": 0.21043, "close": 0.21043, "volume": 72246.0, "close_time": 1740455999999}, {"open_time": 1740456000000, "open": 0.20958, "high": 0.21102, "low": 0.20714, "close": 0.20906, "volume": 22316.0, "close_time": 1740459599999}, {"open_time": 1740459600000, "open": 0.2071, "high": 0.21273, "low": 0.20702, "close": 0.21147, "volume": 16647.0, "close_time": 1740463199999}, {"open_time": 1740463200000, "open": 0.21123, "high": 0.21186, "low": 0.20894, "close": 0.20894, "volume": 5642.0, "close_time": 1740466799999}, {"open_time": 1740466800000, "open": 0.20833, "high": 0.20833, "low": 0.1989, "close": 0.20422, "volume": 278737.0, "close_time": 1740470399999}, {"open_time": 1740470400000, "open": 0.20416, "high": 0.2064, "low": 0.20416, "close": 0.2064, "volume": 11593.0, "close_time": 1740473999999}, {"open_time": 1740474000000, "open": 0.20489, "high": 0.20489, "low": 0.20131, "close": 0.20342, "volume": 67621.0, "close_time": 1740477599999}, {"open_time": 1740477600000, "open": 0.20128, "high": 0.204, "low": 0.19584, "close": 0.20193, "volume": 439762.0, "close_time": 1740481199999}, {"open_time": 1740481200000, "open": 0.2007, "high": 0.20713, "low": 0.1988, "close": 0.20713, "volume": 32574.0, "close_time": 1740484799999}, {"open_time": 1740484800000, "open": 0.20622, "high": 0.20966, "low": 0.20622, "close": 0.20833, "volume": 5371.0, "close_time": 1740488399999}, {"open_time": 1740488400000, "open": 0.20768, "high": 0.20867, "low": 0.20547, "close": 0.20713, "volume": 49162.0, "close_time": 1740491999999}, {"open_time": 1740492000000, "open": 0.20655, "high": 0.20655, "low": 0.201, "close": 0.20242, "volume": 56678.0, "close_time": 1740495599999}, {"open_time": 1740495600000, "open": 0.20097, "high": 0.20559, "low": 0.19833, "close": 0.20373, "volume": 293243.0, "close_time": 1740499199999}, {"open_time": 1740499200000, "open": 0.2022, "high": 0.20713, "low": 0.20018, "close": 0.20618, "volume": 102412.0, "close_time": 1740502799999}, {"open_time": 1740502800000, "open": 0.20522, "high": 0.20727, "low": 0.20296, "close": 0.20527, "volume": 190546.0, "close_time": 1740506399999}, {"open_time": 1740506400000, "open": 0.2062, "high": 0.20799, "low": 0.20351, "close": 0.204, "volume": 36029.0, "close_time": 1740509999999}, {"open_time": 1740510000000, "open": 0.20499, "high": 0.20862, "low": 0.20248, "close": 0.20862, "volume": 37915.0, "close_time": 1740513599999}, {"open_time": 1740513600000, "open": 0.20862, "high": 0.21197, "low": 0.20858, "close": 0.21056, "volume": 66809.0, "close_time": 1740517199999}, {"open_time": 1740517200000, "open": 0.21038, "high": 0.21236, "low": 0.20913, "close": 0.21206, "volume": 11181.0, "close_time": 1740520799999}, {"open_time": 1740520800000, "open": 0.21264, "high": 0.2139, "low": 0.2117, "close": 0.2129, "volume": 137454.0, "close_time": 1740524399999}, {"open_time": 1740524400000, "open": 0.21284, "high": 0.21371, "low": 0.21158, "close": 0.21158, "volume": 7921.0, "close_time": 1740527999999}, {"open_time": 1740528000000, "open": 0.21093, "high": 0.21093, "low": 0.209, "close": 0.209, "volume": 4369.0, "close_time": 1740531599999}, {"open_time": 1740531600000, "open": 0.20958, "high": 0.21085, "low": 0.20873, "close": 0.21085, "volume": 685.0, "close_time": 1740535199999}, {"open_time": 1740535200000, "open": 0.21001, "high": 0.21286, "low": 0.20893, "close": 0.21286, "volume": 565093.0, "close_time": 1740538799999}, {"open_time": 1740538800000, "open": 0.21292, "high": 0.21382, "low": 0.2121, "close": 0.21218, "volume": 181808.0, "close_time": 1740542399999}, {"open_time": 1740542400000, "open": 0.21156, "high": 0.21356, "low": 0.21148, "close": 0.21263, "volume": 529321.0, "close_time": 1740545999999}, {"open_time": 1740546000000, "open": 0.2121, "high": 0.21223, "low": 0.20971, "close": 0.2106, "volume": 19543.0, "close_time": 1740549599999}, {"open_time": 1740549600000, "open": 0.20958, "high": 0.21153, "low": 0.20958, "close": 0.21153, "volume": 2962.0, "close_time": 1740553199999}, {"open_time": 1740553200000, "open": 0.21103, "high": 0.21109, "low": 0.20849, "close": 0.21038, "volume": 4423.0, "close_time": 1740556799999}, {"open_time": 1740556800000, "open": 0.21038, "high": 0.21038, "low": 0.21038, "close": 0.21038, "volume": 35649.0, "close_time": 1740560399999}, {"open_time": 1740560400000, "open": 0.21081, "high": 0.21353, "low": 0.21081, "close": 0.21353, "volume": 11499.0, "close_time": 1740563999999}, {"open_time": 1740564000000, "open": 0.21275, "high": 0.21302, "low": 0.2121, "close": 0.2121, "volume": 1143.0, "close_time": 1740567599999}, {"open_time": 1740567600000, "open": 0.2133, "high": 0.2133, "low": 0.21063, "close": 0.21072, "volume": 9281.0, "close_time": 1740571199999}, {"open_time": 1740571200000, "open": 0.21013, "high": 0.21014, "low": 0.20558, "close": 0.20622, "volume": 8307.0, "close_time": 1740574799999}, {"open_time": 1740574800000, "open": 0.20655, "high": 0.2067, "low": 0.20521, "close": 0.20521, "volume": 9589.0, "close_time": 1740578399999}, {"open_time": 1740578400000, "open": 0.20511, "high": 0.20813, "low": 0.20248, "close": 0.20813, "volume": 871229.0, "close_time": 1740581999999}, {"open_time": 1740582000000, "open": 0.20828, "high": 0.21286, "low": 0.20828, "close": 0.21031, "volume": 26860.0, "close_time": 1740585599999}, {"open_time": 1740585600000, "open": 0.20958, "high": 0.20958, "low": 0.20585, "close": 0.20649, "volume": 5888.0, "close_time": 1740589199999}, {"open_time": 1740589200000, "open": 0.206, "high": 0.20667, "low": 0.20128, "close": 0.20162, "volume": 179181.0, "close_time": 1740592799999}, {"open_time": 1740592800000, "open": 0.2024, "high": 0.20241, "low": 0.19634, "close": 0.1964, "volume": 63900.0, "close_time": 1740596399999}, {"open_time": 1740596400000, "open": 0.19747, "high": 0.20012, "low": 0.19747, "close": 0.199, "volume": 155762.0, "close_time": 1740599999999}, {"open_time": 1740600000000, "open": 0.199, "high": 0.20355, "low": 0.19667, "close": 0.20354, "volume": 270970.0, "close_time": 1740603599999}, {"open_time": 1740603600000, "open": 0.20324, "high": 0.2055, "low": 0.20237, "close": 0.20461, "volume": 154018.0, "close_time": 1740607199999}, {"open_time": 1740607200000, "open": 0.2051, "high": 0.20757, "low": 0.20453, "close": 0.20523, "volume": 32692.0, "close_time": 1740610799999}, {"open_time": 1740610800000, "open": 0.20536, "high": 0.20536, "low": 0.20311, "close": 0.20311, "volume": 9935.0, "close_time": 1740614399999}, {"open_time": 1740614400000, "open": 0.20387, "high": 0.20387, "low": 0.20196, "close": 0.20284, "volume": 9079.0, "close_time": 1740617999999}, {"open_time": 1740618000000, "open": 0.20131, "high": 0.20567, "low": 0.20128, "close": 0.20482, "volume": 5179.0, "close_time": 1740621599999}, {"open_time": 1740621600000, "open": 0.20446, "high": 0.2066, "low": 0.20336, "close": 0.20336, "volume": 5298.0, "close_time": 1740625199999}, {"open_time": 1740625200000, "open": 0.20422, "high": 0.20633, "low": 0.20422, "close": 0.20633, "volume": 16556.0, "close_time": 1740628799999}, {"open_time": 1740628800000, "open": 0.20633, "high": 0.2065, "low": 0.20414, "close": 0.20553, "volume": 578669.0, "close_time": 1740632399999}, {"open_time": 1740632400000, "open": 0.20492, "high": 0.20713, "low": 0.20492, "close": 0.20713, "volume": 1485.0, "close_time": 1740635999999}, {"open_time": 1740636000000, "open": 0.20715, "high": 0.21011, "low": 0.20715, "close": 0.20854, "volume": 13148.0, "close_time": 1740639599999}, {"open_time": 1740639600000, "open": 0.20935, "high": 0.20983, "low": 0.20888, "close": 0.20983, "volume": 1289.0, "close_time": 1740643199999}, {"open_time": 1740643200000, "open": 0.20888, "high": 0.20888, "low": 0.20796, "close": 0.20796, "volume": 59490.0, "close_time": 1740646799999}, {"open_time": 1740646800000, "open": 0.20822, "high": 0.20958, "low": 0.20744, "close": 0.20958, "volume": 10106.0, "close_time": 1740650399999}, {"open_time": 1740650400000, "open": 0.2099, "high": 0.21108, "low": 0.20934, "close": 0.21108, "volume": 2882.0, "close_time": 1740653999999}, {"open_time": 1740654000000, "open": 0.21121, "high": 0.21121, "low": 0.20862, "close": 0.20862, "volume": 2068.0, "close_time": 1740657599999}, {"open_time": 1740657600000, "open": 0.20868, "high": 0.2105, "low": 0.20868, "close": 0.2105, "volume": 3923.0, "close_time": 1740661199999}, {"open_time": 1740661200000, "open": 0.21002, "high": 0.21002, "low": 0.20733, "close": 0.20762, "volume": 12951.0, "close_time": 1740664799999}, {"open_time": 1740664800000, "open": 0.20857, "high": 0.20974, "low": 0.20709, "close": 0.2077, "volume": 9701.0, "close_time": 1740668399999}, {"open_time": 1740668400000, "open": 0.20585, "high": 0.20958, "low": 0.20483, "close": 0.20958, "volume": 848211.0, "close_time": 1740671999999}, {"open_time": 1740672000000, "open": 0.2097, "high": 0.2103, "low": 0.20715, "close": 0.20715, "volume": 3782.0, "close_time": 1740675599999}, {"open_time": 1740675600000, "open": 0.20715, "high": 0.2092, "low": 0.2071, "close": 0.20839, "volume": 6876.0, "close_time": 1740679199999}, {"open_time": 1740679200000, "open": 0.20958, "high": 0.20969, "low": 0.20879, "close": 0.20919, "volume": 3060.0, "close_time": 1740682799999}, {"open_time": 1740682800000, "open": 0.20899, "high": 0.20899, "low": 0.20433, "close": 0.20507, "volume": 68206.0, "close_time": 1740686399999}, {"open_time": 1740686400000, "open": 0.20403, "high": 0.20403, "low": 0.20185, "close": 0.2024, "volume": 58160.0, "close_time": 1740689999999}, {"open_time": 1740690000000, "open": 0.20131, "high": 0.20574, "low": 0.20128, "close": 0.20557, "volume": 8833.0, "close_time": 1740693599999}, {"open_time": 1740693600000, "open": 0.20542, "high": 0.20594, "low": 0.20452, "close": 0.20594, "volume": 3157.0, "close_time": 1740697199999}, {"open_time": 1740697200000, "open": 0.20607, "high": 0.20713, "low": 0.20607, "close": 0.20669, "volume": 7137.0, "close_time": 1740700799999}, {"open_time": 1740700800000, "open": 0.20631, "high": 0.20666, "low": 0.20522, "close": 0.20552, "volume": 54547.0, "close_time": 1740704399999}, {"open_time": 1740704400000, "open": 0.20608, "high": 0.20615, "low": 0.19402, "close": 0.19632, "volume": 223443.0, "close_time": 1740707999999}, {"open_time": 1740708000000, "open": 0.19477, "high": 0.19693, "low": 0.18986, "close": 0.19262, "volume": 129978.0, "close_time": 1740711599999}, {"open_time": 1740711600000, "open": 0.1937, "high": 0.19433, "low": 0.18914, "close": 0.18914, "volume": 136177.0, "close_time": 1740715199999}, {"open_time": 1740715200000, "open": 0.18909, "high": 0.19021, "low": 0.18486, "close": 0.18834, "volume": 592598.0, "close_time": 1740718799999}, {"open_time": 1740718800000, "open": 0.18803, "high": 0.18837, "low": 0.18575, "close": 0.18771, "volume": 1212147.0, "close_time": 1740722399999}, {"open_time": 1740722400000, "open": 0.18817, "high": 0.18869, "low": 0.1833, "close": 0.18576, "volume": 71596.0, "close_time": 1740725999999}, {"open_time": 1740726000000, "open": 0.18619, "high": 0.18793, "low": 0.18382, "close": 0.18382, "volume": 13546.0, "close_time": 1740729599999}, {"open_time": 1740729600000, "open": 0.18568, "high": 0.18633, "low": 0.1814, "close": 0.18633, "volume": 100435.0, "close_time": 1740733199999}, {"open_time": 1740733200000, "open": 0.18643, "high": 0.1887, "low": 0.18529, "close": 0.1887, "volume": 34257.0, "close_time": 1740736799999}, {"open_time": 1740736800000, "open": 0.18804, "high": 0.18804, "low": 0.18617, "close": 0.18617, "volume": 33552.0, "close_time": 1740740399999}, {"open_time": 1740740400000, "open": 0.18527, "high": 0.18801, "low": 0.18527, "close": 0.18801, "volume": 36158.0, "close_time": 1740743999999}, {"open_time": 1740744000000, "open": 0.18682, "high": 0.18725, "low": 0.1862, "close": 0.1862, "volume": 910.0, "close_time": 1740747599999}, {"open_time": 1740747600000, "open": 0.18658, "high": 0.19159, "low": 0.18658, "close": 0.19002, "volume": 66719.0, "close_time": 1740751199999}, {"open_time": 1740751200000, "open": 0.19139, "high": 0.19413, "low": 0.19139, "close": 0.19375, "volume": 31731.0, "close_time": 1740754799999}, {"open_time": 1740754800000, "open": 0.19429, "high": 0.1992, "low": 0.19174, "close": 0.19653, "volume": 10391.0, "close_time": 1740758399999}, {"open_time": 1740758400000, "open": 0.19721, "high": 0.1994, "low": 0.19635, "close": 0.19886, "volume": 3970.0, "close_time": 1740761999999}, {"open_time": 1740762000000, "open": 0.19893, "high": 0.20019, "low": 0.198, "close": 0.19885, "volume": 11936.0, "close_time": 1740765599999}, {"open_time": 1740765600000, "open": 0.19886, "high": 0.20208, "low": 0.19754, "close": 0.202, "volume": 310855.0, "close_time": 1740769199999}, {"open_time": 1740769200000, "open": 0.2013, "high": 0.20209, "low": 0.20078, "close": 0.20083, "volume": 25494.0, "close_time": 1740772799999}, {"open_time": 1740772800000, "open": 0.20083, "high": 0.2018, "low": 0.19807, "close": 0.20036, "volume": 38095.0, "close_time": 1740776399999}, {"open_time": 1740776400000, "open": 0.20208, "high": 0.20225, "low": 0.20018, "close": 0.2014, "volume": 138769.0, "close_time": 1740779999999}, {"open_time": 1740780000000, "open": 0.20205, "high": 0.20205, "low": 0.20173, "close": 0.20173, "volume": 36803.0, "close_time": 1740783599999}, {"open_time": 1740783600000, "open": 0.20006, "high": 0.20221, "low": 0.20002, "close": 0.20221, "volume": 70399.0, "close_time": 1740787199999}, {"open_time": 1740787200000, "open": 0.20205, "high": 0.2025, "low": 0.20001, "close": 0.20001, "volume": 6587.0, "close_time": 1740790799999}, {"open_time": 1740790800000, "open": 0.20094, "high": 0.20479, "low": 0.20054, "close": 0.20479, "volume": 29770.0, "close_time": 1740794399999}, {"open_time": 1740794400000, "open": 0.20332, "high": 0.20668, "low": 0.20332, "close": 0.2056, "volume": 5647.0, "close_time": 1740797999999}, {"open_time": 1740798000000, "open": 0.2057, "high": 0.20631, "low": 0.20527, "close": 0.20621, "volume": 1112082.0, "close_time": 1740801599999}, {"open_time": 1740801600000, "open": 0.20649, "high": 0.20878, "low": 0.20585, "close": 0.20878, "volume": 20631.0, "close_time": 1740805199999}, {"open_time": 1740805200000, "open": 0.2086, "high": 0.2086, "low": 0.20574, "close": 0.20574, "volume": 11155.0, "close_time": 1740808799999}, {"open_time": 1740808800000, "open": 0.20556, "high": 0.20556, "low": 0.20364, "close": 0.2049, "volume": 19755.0, "close_time": 1740812399999}, {"open_time": 1740812400000, "open": 0.20463, "high": 0.20488, "low": 0.20387, "close": 0.20488, "volume": 15744.0, "close_time": 1740815999999}, {"open_time": 1740816000000, "open": 0.20461, "high": 0.20492, "low": 0.2044, "close": 0.20492, "volume": 311.0, "close_time": 1740819599999}, {"open_time": 1740819600000, "open": 0.20466, "high": 0.20644, "low": 0.20466, "close": 0.2047, "volume": 36448.0, "close_time": 1740823199999}, {"open_time": 1740823200000, "open": 0.20554, "high": 0.20554, "low": 0.20336, "close": 0.20336, "volume": 2019.0, "close_time": 1740826799999}, {"open_time": 1740826800000, "open": 0.20301, "high": 0.20301, "low": 0.20185, "close": 0.20208, "volume": 1822.0, "close_time": 1740830399999}, {"open_time": 1740830400000, "open": 0.20284, "high": 0.20284, "low": 0.20225, "close": 0.20261, "volume": 1307.0, "close_time": 1740833999999}, {"open_time": 1740834000000, "open": 0.20314, "high": 0.20355, "low": 0.19964, "close": 0.2, "volume": 6241.0, "close_time": 1740837599999}, {"open_time": 1740837600000, "open": 0.20058, "high": 0.20141, "low": 0.20042, "close": 0.20095, "volume": 9005.0, "close_time": 1740841199999}, {"open_time": 1740841200000, "open": 0.20084, "high": 0.20214, "low": 0.2003, "close": 0.20214, "volume": 1727.0, "close_time": 1740844799999}, {"open_time": 1740844800000, "open": 0.2025, "high": 0.20395, "low": 0.20226, "close": 0.20251, "volume": 7095.0, "close_time": 1740848399999}, {"open_time": 1740848400000, "open": 0.20362, "high": 0.20362, "low": 0.20131, "close": 0.20254, "volume": 678.0, "close_time": 1740851999999}, {"open_time": 1740852000000, "open": 0.20243, "high": 0.20324, "low": 0.20199, "close": 0.20313, "volume": 10511.0, "close_time": 1740855599999}, {"open_time": 1740855600000, "open": 0.20365, "high": 0.2049, "low": 0.20358, "close": 0.2049, "volume": 1132.0, "close_time": 1740859199999}, {"open_time": 1740859200000, "open": 0.20381, "high": 0.20381, "low": 0.20315, "close": 0.20315, "volume": 964.0, "close_time": 1740862799999}, {"open_time": 1740862800000, "open": 0.20396, "high": 0.20564, "low": 0.20316, "close": 0.20564, "volume": 9012.0, "close_time": 1740866399999}, {"open_time": 1740866400000, "open": 0.20594, "high": 0.20763, "low": 0.20539, "close": 0.20747, "volume": 5026.0, "close_time": 1740869999999}, {"open_time": 1740870000000, "open": 0.20659, "high": 0.20659, "low": 0.20522, "close": 0.2057, "volume": 403.0, "close_time": 1740873599999}, {"open_time": 1740873600000, "open": 0.20571, "high": 0.2071, "low": 0.20489, "close": 0.20638, "volume": 7360.0, "close_time": 1740877199999}, {"open_time": 1740877200000, "open": 0.20704, "high": 0.20719, "low": 0.20585, "close": 0.20656, "volume": 3354.0, "close_time": 1740880799999}, {"open_time": 1740880800000, "open": 0.20595, "high": 0.20803, "low": 0.20563, "close": 0.20563, "volume": 1989.0, "close_time": 1740884399999}, {"open_time": 1740884400000, "open": 0.20657, "high": 0.20718, "low": 0.20575, "close": 0.20608, "volume": 744.0, "close_time": 1740887999999}, {"open_time": 1740888000000, "open": 0.20675, "high": 0.20675, "low": 0.20545, "close": 0.20545, "volume": 881.0, "close_time": 1740891599999}, {"open_time": 1740891600000, "open": 0.2055, "high": 0.2064, "low": 0.20524, "close": 0.20574, "volume": 7240.0, "close_time": 1740895199999}, {"open_time": 1740895200000, "open": 0.206, "high": 0.20815, "low": 0.20509, "close": 0.20749, "volume": 14885.0, "close_time": 1740898799999}, {"open_time": 1740898800000, "open": 0.20741, "high": 0.20756, "low": 0.20694, "close": 0.207, "volume": 1208.0, "close_time": 1740902399999}, {"open_time": 1740902400000, "open": 0.20638, "high": 0.20638, "low": 0.20533, "close": 0.20586, "volume": 23177.0, "close_time": 1740905999999}, {"open_time": 1740906000000, "open": 0.20595, "high": 0.20758, "low": 0.20558, "close": 0.20758, "volume": 11905.0, "close_time": 1740909599999}, {"open_time": 1740909600000, "open": 0.20787, "high": 0.20901, "low": 0.20787, "close": 0.20871, "volume": 20147.0, "close_time": 1740913199999}, {"open_time": 1740913200000, "open": 0.20799, "high": 0.20827, "low": 0.20731, "close": 0.20796, "volume": 1336.0, "close_time": 1740916799999}, {"open_time": 1740916800000, "open": 0.2071, "high": 0.2071, "low": 0.20654, "close": 0.20654, "volume": 16384.0, "close_time": 1740920399999}, {"open_time": 1740920400000, "open": 0.20642, "high": 0.20665, "low": 0.2043, "close": 0.2048, "volume": 304766.0, "close_time": 1740923999999}, {"open_time": 1740924000000, "open": 0.20497, "high": 0.20497, "low": 0.20219, "close": 0.20249, "volume": 284217.0, "close_time": 1740927599999}, {"open_time": 1740927600000, "open": 0.20233, "high": 0.21842, "low": 0.20233, "close": 0.21009, "volume": 110473.0, "close_time": 1740931199999}, {"open_time": 1740931200000, "open": 0.21173, "high": 0.23239, "low": 0.21072, "close": 0.22836, "volume": 2619800.0, "close_time": 1740934799999}, {"open_time": 1740934800000, "open": 0.22989, "high": 0.23533, "low": 0.2251, "close": 0.2315, "volume": 352839.0, "close_time": 1740938399999}, {"open_time": 1740938400000, "open": 0.23117, "high": 0.23146, "low": 0.22602, "close": 0.22709, "volume": 69454.0, "close_time": 1740941999999}, {"open_time": 1740942000000, "open": 0.22804, "high": 0.23262, "low": 0.22764, "close": 0.23162, "volume": 249167.0, "close_time": 1740945599999}, {"open_time": 1740945600000, "open": 0.23211, "high": 0.23444, "low": 0.23109, "close": 0.23312, "volume": 315832.0, "close_time": 1740949199999}, {"open_time": 1740949200000, "open": 0.23265, "high": 0.2348, "low": 0.23259, "close": 0.23407, "volume": 116458.0, "close_time": 1740952799999}, {"open_time": 1740952800000, "open": 0.23421, "high": 0.23762, "low": 0.23219, "close": 0.23757, "volume": 84153.0, "close_time": 1740956399999}, {"open_time": 1740956400000, "open": 0.23747, "high": 0.24172, "low": 0.2369, "close": 0.2396, "volume": 886601.0, "close_time": 1740959999999}, {"open_time": 1740960000000, "open": 0.23956, "high": 0.24029, "low": 0.23471, "close": 0.23471, "volume": 336670.0, "close_time": 1740963599999}, {"open_time": 1740963600000, "open": 0.23498, "high": 0.23546, "low": 0.23037, "close": 0.23156, "volume": 96780.0, "close_time": 1740967199999}, {"open_time": 1740967200000, "open": 0.23029, "high": 0.23029, "low": 0.22711, "close": 0.22852, "volume": 65786.0, "close_time": 1740970799999}, {"open_time": 1740970800000, "open": 0.22982, "high": 0.22982, "low": 0.22586, "close": 0.22735, "volume": 61187.0, "close_time": 1740974399999}, {"open_time": 1740974400000, "open": 0.22742, "high": 0.22887, "low": 0.22688, "close": 0.22807, "volume": 29436.0, "close_time": 1740977999999}, {"open_time": 1740978000000, "open": 0.22872, "high": 0.22885, "low": 0.22781, "close": 0.22783, "volume": 8525.0, "close_time": 1740981599999}, {"open_time": 1740981600000, "open": 0.22783, "high": 0.22783, "low": 0.21854, "close": 0.21888, "volume": 260803.0, "close_time": 1740985199999}, {"open_time": 1740985200000, "open": 0.21863, "high": 0.2225, "low": 0.21724, "close": 0.2225, "volume": 71474.0, "close_time": 1740988799999}, {"open_time": 1740988800000, "open": 0.22259, "high": 0.22259, "low": 0.21642, "close": 0.2165, "volume": 19458.0, "close_time": 1740992399999}, {"open_time": 1740992400000, "open": 0.21633, "high": 0.21966, "low": 0.21591, "close": 0.21793, "volume": 13255.0, "close_time": 1740995999999}, {"open_time": 1740996000000, "open": 0.21827, "high": 0.221, "low": 0.21826, "close": 0.22098, "volume": 2823.0, "close_time": 1740999599999}, {"open_time": 1740999600000, "open": 0.2195, "high": 0.22039, "low": 0.21859, "close": 0.21973, "volume": 2989.0, "close_time": 1741003199999}, {"open_time": 1741003200000, "open": 0.21882, "high": 0.22174, "low": 0.21882, "close": 0.22151, "volume": 5525.0, "close_time": 1741006799999}, {"open_time": 1741006800000, "open": 0.221, "high": 0.22464, "low": 0.22023, "close": 0.22344, "volume": 50416.0, "close_time": 1741010399999}, {"open_time": 1741010400000, "open": 0.22369, "high": 0.22369, "low": 0.21268, "close": 0.21268, "volume": 187541.0, "close_time": 1741013999999}, {"open_time": 1741014000000, "open": 0.21324, "high": 0.21858, "low": 0.21274, "close": 0.21531, "volume": 33843.0, "close_time": 1741017599999}, {"open_time": 1741017600000, "open": 0.21501, "high": 0.21679, "low": 0.21398, "close": 0.21679, "volume": 11387.0, "close_time": 1741021199999}, {"open_time": 1741021200000, "open": 0.21563, "high": 0.21724, "low": 0.21465, "close": 0.21582, "volume": 11738.0, "close_time": 1741024799999}, {"open_time": 1741024800000, "open": 0.21506, "high": 0.21506, "low": 0.20499, "close": 0.20634, "volume": 136434.0, "close_time": 1741028399999}, {"open_time": 1741028400000, "open": 0.20629, "high": 0.20733, "low": 0.19779, "close": 0.20021, "volume": 203650.0, "close_time": 1741031999999}, {"open_time": 1741032000000, "open": 0.20015, "high": 0.20203, "low": 0.19604, "close": 0.19908, "volume": 129852.0, "close_time": 1741035599999}, {"open_time": 1741035600000, "open": 0.19952, "high": 0.19986, "low": 0.19359, "close": 0.19716, "volume": 81648.0, "close_time": 1741039199999}, {"open_time": 1741039200000, "open": 0.19655, "high": 0.20053, "low": 0.19616, "close": 0.19733, "volume": 103806.0, "close_time": 1741042799999}, {"open_time": 1741042800000, "open": 0.20022, "high": 0.20092, "low": 0.19903, "close": 0.19903, "volume": 56094.0, "close_time": 1741046399999}, {"open_time": 1741046400000, "open": 0.1989, "high": 0.20079, "low": 0.19767, "close": 0.19767, "volume": 14302.0, "close_time": 1741049999999}, {"open_time": 1741050000000, "open": 0.19702, "high": 0.1973, "low": 0.188, "close": 0.19041, "volume": 134345.0, "close_time": 1741053599999}, {"open_time": 1741053600000, "open": 0.18955, "high": 0.19236, "low": 0.18568, "close": 0.19236, "volume": 236443.0, "close_time": 1741057199999}, {"open_time": 1741057200000, "open": 0.19189, "high": 0.19344, "low": 0.19139, "close": 0.19139, "volume": 47735.0, "close_time": 1741060799999}, {"open_time": 1741060800000, "open": 0.19185, "high": 0.19279, "low": 0.1909, "close": 0.1909, "volume": 79569.0, "close_time": 1741064399999}, {"open_time": 1741064400000, "open": 0.19209, "high": 0.19492, "low": 0.19209, "close": 0.194, "volume": 50464.0, "close_time": 1741067999999}, {"open_time": 1741068000000, "open": 0.19362, "high": 0.19384, "low": 0.19329, "close": 0.1937, "volume": 2384.0, "close_time": 1741071599999}, {"open_time": 1741071600000, "open": 0.19178, "high": 0.19208, "low": 0.19178, "close": 0.19208, "volume": 434.0, "close_time": 1741075199999}, {"open_time": 1741075200000, "open": 0.19178, "high": 0.19367, "low": 0.19178, "close": 0.19367, "volume": 2889.0, "close_time": 1741078799999}, {"open_time": 1741078800000, "open": 0.19307, "high": 0.19355, "low": 0.19182, "close": 0.19221, "volume": 6481.0, "close_time": 1741082399999}, {"open_time": 1741082400000, "open": 0.192, "high": 0.19356, "low": 0.192, "close": 0.193, "volume": 132953.0, "close_time": 1741085999999}, {"open_time": 1741086000000, "open": 0.19363, "high": 0.19501, "low": 0.1931, "close": 0.1937, "volume": 4165.0, "close_time": 1741089599999}, {"open_time": 1741089600000, "open": 0.193, "high": 0.19376, "low": 0.19212, "close": 0.19324, "volume": 178130.0, "close_time": 1741093199999}, {"open_time": 1741093200000, "open": 0.19054, "high": 0.19098, "low": 0.17111, "close": 0.18854, "volume": 526006.0, "close_time": 1741096799999}, {"open_time": 1741096800000, "open": 0.18859, "high": 0.2, "low": 0.18859, "close": 0.19388, "volume": 66880.0, "close_time": 1741100399999}, {"open_time": 1741100400000, "open": 0.19225, "high": 0.1934, "low": 0.18781, "close": 0.1934, "volume": 48938.0, "close_time": 1741103999999}, {"open_time": 1741104000000, "open": 0.19094, "high": 0.19115, "low": 0.18296, "close": 0.19115, "volume": 103793.0, "close_time": 1741107599999}, {"open_time": 1741107600000, "open": 0.1882, "high": 0.19701, "low": 0.1882, "close": 0.19535, "volume": 20302.0, "close_time": 1741111199999}, {"open_time": 1741111200000, "open": 0.19653, "high": 0.19906, "low": 0.19581, "close": 0.19906, "volume": 31102.0, "close_time": 1741114799999}, {"open_time": 1741114800000, "open": 0.19906, "high": 0.20089, "low": 0.19837, "close": 0.20069, "volume": 72007.0, "close_time": 1741118399999}, {"open_time": 1741118400000, "open": 0.20047, "high": 0.20088, "low": 0.19704, "close": 0.19704, "volume": 116030.0, "close_time": 1741121999999}, {"open_time": 1741122000000, "open": 0.19639, "high": 0.2019, "low": 0.19634, "close": 0.19979, "volume": 48224.0, "close_time": 1741125599999}, {"open_time": 1741125600000, "open": 0.19948, "high": 0.20003, "low": 0.19856, "close": 0.19856, "volume": 40020.0, "close_time": 1741129199999}, {"open_time": 1741129200000, "open": 0.1985, "high": 0.19974, "low": 0.19822, "close": 0.19925, "volume": 4407.0, "close_time": 1741132799999}, {"open_time": 1741132800000, "open": 0.19878, "high": 0.19954, "low": 0.19741, "close": 0.19741, "volume": 17613.0, "close_time": 1741136399999}, {"open_time": 1741136400000, "open": 0.1986, "high": 0.20079, "low": 0.19814, "close": 0.20067, "volume": 53858.0, "close_time": 1741139999999}, {"open_time": 1741140000000, "open": 0.20134, "high": 0.20394, "low": 0.20002, "close": 0.20153, "volume": 293875.0, "close_time": 1741143599999}, {"open_time": 1741143600000, "open": 0.20149, "high": 0.2031, "low": 0.19975, "close": 0.19975, "volume": 62414.0, "close_time": 1741147199999}, {"open_time": 1741147200000, "open": 0.19945, "high": 0.20019, "low": 0.19668, "close": 0.19939, "volume": 80132.0, "close_time": 1741150799999}, {"open_time": 1741150800000, "open": 0.1986, "high": 0.19891, "low": 0.19767, "close": 0.19789, "volume": 15272.0, "close_time": 1741154399999}, {"open_time": 1741154400000, "open": 0.19716, "high": 0.19932, "low": 0.19673, "close": 0.19932, "volume": 26229.0, "close_time": 1741157999999}, {"open_time": 1741158000000, "open": 0.19932, "high": 0.2, "low": 0.19879, "close": 0.19998, "volume": 17051.0, "close_time": 1741161599999}, {"open_time": 1741161600000, "open": 0.19955, "high": 0.20092, "low": 0.19955, "close": 0.20092, "volume": 15346.0, "close_time": 1741165199999}, {"open_time": 1741165200000, "open": 0.20012, "high": 0.204, "low": 0.20012, "close": 0.20217, "volume": 40635.0, "close_time": 1741168799999}, {"open_time": 1741168800000, "open": 0.20338, "high": 0.20649, "low": 0.20284, "close": 0.20479, "volume": 35587.0, "close_time": 1741172399999}, {"open_time": 1741172400000, "open": 0.20479, "high": 0.20519, "low": 0.20221, "close": 0.2028, "volume": 20291.0, "close_time": 1741175999999}, {"open_time": 1741176000000, "open": 0.20329, "high": 0.20516, "low": 0.20264, "close": 0.20331, "volume": 36465.0, "close_time": 1741179599999}, {"open_time": 1741179600000, "open": 0.20277, "high": 0.20307, "low": 0.2003, "close": 0.20132, "volume": 184796.0, "close_time": 1741183199999}, {"open_time": 1741183200000, "open": 0.20114, "high": 0.20114, "low": 0.19885, "close": 0.2, "volume": 27967.0, "close_time": 1741186799999}, {"open_time": 1741186800000, "open": 0.20097, "high": 0.20119, "low": 0.19823, "close": 0.19863, "volume": 40300.0, "close_time": 1741190399999}, {"open_time": 1741190400000, "open": 0.1985, "high": 0.20018, "low": 0.19798, "close": 0.20018, "volume": 34283.0, "close_time": 1741193999999}, {"open_time": 1741194000000, "open": 0.20092, "high": 0.20375, "low": 0.20028, "close": 0.20168, "volume": 21159.0, "close_time": 1741197599999}, {"open_time": 1741197600000, "open": 0.20145, "high": 0.2035, "low": 0.20145, "close": 0.2035, "volume": 6639.0, "close_time": 1741201199999}, {"open_time": 1741201200000, "open": 0.20318, "high": 0.20412, "low": 0.20318, "close": 0.20388, "volume": 19371.0, "close_time": 1741204799999}, {"open_time": 1741204800000, "open": 0.20376, "high": 0.20471, "low": 0.20336, "close": 0.20457, "volume": 149039.0, "close_time": 1741208399999}, {"open_time": 1741208400000, "open": 0.20412, "high": 0.20457, "low": 0.20348, "close": 0.20348, "volume": 95373.0, "close_time": 1741211999999}, {"open_time": 1741212000000, "open": 0.20402, "high": 0.20499, "low": 0.20361, "close": 0.20499, "volume": 118701.0, "close_time": 1741215599999}, {"open_time": 1741215600000, "open": 0.20486, "high": 0.20516, "low": 0.20367, "close": 0.20367, "volume": 59541.0, "close_time": 1741219199999}, {"open_time": 1741219200000, "open": 0.20491, "high": 0.20496, "low": 0.20245, "close": 0.20283, "volume": 12331.0, "close_time": 1741222799999}, {"open_time": 1741222800000, "open": 0.20271, "high": 0.20792, "low": 0.20269, "close": 0.20522, "volume": 16094.0, "close_time": 1741226399999}, {"open_time": 1741226400000, "open": 0.20562, "high": 0.2071, "low": 0.20509, "close": 0.2071, "volume": 3228.0, "close_time": 1741229999999}, {"open_time": 1741230000000, "open": 0.20681, "high": 0.20918, "low": 0.20681, "close": 0.20892, "volume": 10078.0, "close_time": 1741233599999}, {"open_time": 1741233600000, "open": 0.20853, "high": 0.21444, "low": 0.20846, "close": 0.21444, "volume": 209182.0, "close_time": 1741237199999}, {"open_time": 1741237200000, "open": 0.21444, "high": 0.21978, "low": 0.21444, "close": 0.21744, "volume": 341087.0, "close_time": 1741240799999}, {"open_time": 1741240800000, "open": 0.21737, "high": 0.21737, "low": 0.21331, "close": 0.21468, "volume": 56753.0, "close_time": 1741244399999}, {"open_time": 1741244400000, "open": 0.21444, "high": 0.21444, "low": 0.20807, "close": 0.20807, "volume": 15842.0, "close_time": 1741247999999}, {"open_time": 1741248000000, "open": 0.20854, "high": 0.21092, "low": 0.20854, "close": 0.21003, "volume": 949.0, "close_time": 1741251599999}, {"open_time": 1741251600000, "open": 0.20958, "high": 0.21, "low": 0.20819, "close": 0.20943, "volume": 11879.0, "close_time": 1741255199999}, {"open_time": 1741255200000, "open": 0.21084, "high": 0.21173, "low": 0.21084, "close": 0.21114, "volume": 789.0, "close_time": 1741258799999}, {"open_time": 1741258800000, "open": 0.21018, "high": 0.21066, "low": 0.20996, "close": 0.20996, "volume": 12854.0, "close_time": 1741262399999}, {"open_time": 1741262400000, "open": 0.21126, "high": 0.21126, "low": 0.20693, "close": 0.20748, "volume": 183891.0, "close_time": 1741265999999}, {"open_time": 1741266000000, "open": 0.20748, "high": 0.20798, "low": 0.20558, "close": 0.20558, "volume": 129487.0, "close_time": 1741269599999}, {"open_time": 1741269600000, "open": 0.20538, "high": 0.20653, "low": 0.20297, "close": 0.2049, "volume": 47610.0, "close_time": 1741273199999}, {"open_time": 1741273200000, "open": 0.20432, "high": 0.20812, "low": 0.20432, "close": 0.20812, "volume": 11328.0, "close_time": 1741276799999}, {"open_time": 1741276800000, "open": 0.20699, "high": 0.20699, "low": 0.20279, "close": 0.20279, "volume": 19465.0, "close_time": 1741280399999}, {"open_time": 1741280400000, "open": 0.20261, "high": 0.20261, "low": 0.20055, "close": 0.20055, "volume": 153282.0, "close_time": 1741283999999}, {"open_time": 1741284000000, "open": 0.20209, "high": 0.20209, "low": 0.20103, "close": 0.20106, "volume": 24804.0, "close_time": 1741287599999}, {"open_time": 1741287600000, "open": 0.20106, "high": 0.20154, "low": 0.19931, "close": 0.2, "volume": 26164.0, "close_time": 1741291199999}, {"open_time": 1741291200000, "open": 0.19999, "high": 0.20102, "low": 0.19999, "close": 0.20076, "volume": 25859.0, "close_time": 1741294799999}, {"open_time": 1741294800000, "open": 0.20107, "high": 0.20276, "low": 0.20066, "close": 0.20091, "volume": 56771.0, "close_time": 1741298399999}, {"open_time": 1741298400000, "open": 0.20188, "high": 0.2043, "low": 0.20184, "close": 0.20228, "volume": 24868.0, "close_time": 1741301999999}, {"open_time": 1741302000000, "open": 0.20203, "high": 0.20331, "low": 0.20119, "close": 0.20119, "volume": 6479.0, "close_time": 1741305599999}, {"open_time": 1741305600000, "open": 0.20319, "high": 0.20373, "low": 0.19052, "close": 0.19211, "volume": 275418.0, "close_time": 1741309199999}, {"open_time": 1741309200000, "open": 0.19192, "high": 0.19973, "low": 0.19147, "close": 0.19675, "volume": 143260.0, "close_time": 1741312799999}, {"open_time": 1741312800000, "open": 0.19689, "high": 0.19871, "low": 0.19652, "close": 0.19652, "volume": 14794.0, "close_time": 1741316399999}, {"open_time": 1741316400000, "open": 0.19829, "high": 0.1988, "low": 0.19625, "close": 0.19679, "volume": 11961.0, "close_time": 1741319999999}, {"open_time": 1741320000000, "open": 0.19606, "high": 0.19782, "low": 0.19606, "close": 0.19749, "volume": 11391.0, "close_time": 1741323599999}, {"open_time": 1741323600000, "open": 0.19749, "high": 0.2, "low": 0.19747, "close": 0.19931, "volume": 9164.0, "close_time": 1741327199999}, {"open_time": 1741327200000, "open": 0.1991, "high": 0.20028, "low": 0.19825, "close": 0.2, "volume": 54296.0, "close_time": 1741330799999}, {"open_time": 1741330800000, "open": 0.2, "high": 0.20092, "low": 0.19993, "close": 0.20038, "volume": 19697.0, "close_time": 1741334399999}, {"open_time": 1741334400000, "open": 0.2, "high": 0.20075, "low": 0.19989, "close": 0.20004, "volume": 12652.0, "close_time": 1741337999999}, {"open_time": 1741338000000, "open": 0.201, "high": 0.20355, "low": 0.201, "close": 0.20216, "volume": 67447.0, "close_time": 1741341599999}, {"open_time": 1741341600000, "open": 0.20207, "high": 0.20365, "low": 0.20207, "close": 0.20365, "volume": 8004.0, "close_time": 1741345199999}, {"open_time": 1741345200000, "open": 0.20366, "high": 0.2052, "low": 0.20366, "close": 0.20408, "volume": 22857.0, "close_time": 1741348799999}, {"open_time": 1741348800000, "open": 0.20444, "high": 0.20444, "low": 0.20217, "close": 0.20329, "volume": 3404.0, "close_time": 1741352399999}, {"open_time": 1741352400000, "open": 0.20379, "high": 0.20771, "low": 0.20379, "close": 0.20406, "volume": 47381.0, "close_time": 1741355999999}, {"open_time": 1741356000000, "open": 0.20524, "high": 0.20833, "low": 0.2033, "close": 0.20587, "volume": 40281.0, "close_time": 1741359599999}, {"open_time": 1741359600000, "open": 0.20594, "high": 0.20747, "low": 0.20321, "close": 0.2048, "volume": 36663.0, "close_time": 1741363199999}, {"open_time": 1741363200000, "open": 0.20505, "high": 0.20508, "low": 0.19865, "close": 0.2, "volume": 26575.0, "close_time": 1741366799999}, {"open_time": 1741366800000, "open": 0.20053, "high": 0.20552, "low": 0.19979, "close": 0.20268, "volume": 21157.0, "close_time": 1741370399999}, {"open_time": 1741370400000, "open": 0.20411, "high": 0.20614, "low": 0.20395, "close": 0.20614, "volume": 201203.0, "close_time": 1741373999999}, {"open_time": 1741374000000, "open": 0.2066, "high": 0.20697, "low": 0.204, "close": 0.20503, "volume": 14546.0, "close_time": 1741377599999}, {"open_time": 1741377600000, "open": 0.20587, "high": 0.20643, "low": 0.20282, "close": 0.20505, "volume": 21516.0, "close_time": 1741381199999}, {"open_time": 1741381200000, "open": 0.20264, "high": 0.20361, "low": 0.1998, "close": 0.20072, "volume": 30792.0, "close_time": 1741384799999}, {"open_time": 1741384800000, "open": 0.20066, "high": 0.20102, "low": 0.19782, "close": 0.20053, "volume": 22590.0, "close_time": 1741388399999}, {"open_time": 1741388400000, "open": 0.1989, "high": 0.1989, "low": 0.1961, "close": 0.19771, "volume": 4716.0, "close_time": 1741391999999}, {"open_time": 1741392000000, "open": 0.19769, "high": 0.20007, "low": 0.19769, "close": 0.20007, "volume": 13704.0, "close_time": 1741395599999}, {"open_time": 1741395600000, "open": 0.20053, "high": 0.20053, "low": 0.1954, "close": 0.19812, "volume": 38901.0, "close_time": 1741399199999}, {"open_time": 1741399200000, "open": 0.19889, "high": 0.19889, "low": 0.1976, "close": 0.19834, "volume": 19572.0, "close_time": 1741402799999}, {"open_time": 1741402800000, "open": 0.19741, "high": 0.19741, "low": 0.19606, "close": 0.19739, "volume": 27646.0, "close_time": 1741406399999}, {"open_time": 1741406400000, "open": 0.19711, "high": 0.19933, "low": 0.19711, "close": 0.19933, "volume": 3494.0, "close_time": 1741409999999}, {"open_time": 1741410000000, "open": 0.19933, "high": 0.19933, "low": 0.19726, "close": 0.19768, "volume": 4070.0, "close_time": 1741413599999}, {"open_time": 1741413600000, "open": 0.19802, "high": 0.19854, "low": 0.1969, "close": 0.1969, "volume": 893.0, "close_time": 1741417199999}, {"open_time": 1741417200000, "open": 0.19769, "high": 0.19805, "low": 0.19625, "close": 0.19625, "volume": 533.0, "close_time": 1741420799999}, {"open_time": 1741420800000, "open": 0.19606, "high": 0.19623, "low": 0.19563, "close": 0.19622, "volume": 2629.0, "close_time": 1741424399999}, {"open_time": 1741424400000, "open": 0.19625, "high": 0.19625, "low": 0.1944, "close": 0.1944, "volume": 23035.0, "close_time": 1741427999999}, {"open_time": 1741428000000, "open": 0.19512, "high": 0.19554, "low": 0.19511, "close": 0.19554, "volume": 492.0, "close_time": 1741431599999}, {"open_time": 1741431600000, "open": 0.19513, "high": 0.19513, "low": 0.19331, "close": 0.1934, "volume": 2580.0, "close_time": 1741435199999}, {"open_time": 1741435200000, "open": 0.1934, "high": 0.19531, "low": 0.1934, "close": 0.19478, "volume": 48955.0, "close_time": 1741438799999}, {"open_time": 1741438800000, "open": 0.19498, "high": 0.19563, "low": 0.19489, "close": 0.19528, "volume": 39138.0, "close_time": 1741442399999}, {"open_time": 1741442400000, "open": 0.19591, "high": 0.19625, "low": 0.19495, "close": 0.19495, "volume": 578.0, "close_time": 1741445999999}, {"open_time": 1741446000000, "open": 0.19469, "high": 0.19552, "low": 0.19461, "close": 0.19502, "volume": 5416.0, "close_time": 1741449599999}, {"open_time": 1741449600000, "open": 0.19482, "high": 0.19482, "low": 0.1914, "close": 0.19289, "volume": 9173.0, "close_time": 1741453199999}, {"open_time": 1741453200000, "open": 0.1924, "high": 0.19417, "low": 0.1914, "close": 0.19319, "volume": 5700.0, "close_time": 1741456799999}, {"open_time": 1741456800000, "open": 0.19357, "high": 0.19389, "low": 0.19309, "close": 0.19374, "volume": 2036.0, "close_time": 1741460399999}, {"open_time": 1741460400000, "open": 0.19378, "high": 0.19546, "low": 0.19303, "close": 0.19496, "volume": 55511.0, "close_time": 1741463999999}, {"open_time": 1741464000000, "open": 0.19477, "high": 0.19533, "low": 0.19408, "close": 0.19413, "volume": 4066.0, "close_time": 1741467599999}, {"open_time": 1741467600000, "open": 0.1945, "high": 0.19488, "low": 0.1941, "close": 0.19423, "volume": 3810.0, "close_time": 1741471199999}, {"open_time": 1741471200000, "open": 0.19434, "high": 0.1944, "low": 0.19196, "close": 0.19316, "volume": 29615.0, "close_time": 1741474799999}, {"open_time": 1741474800000, "open": 0.19274, "high": 0.19274, "low": 0.19161, "close": 0.19161, "volume": 93.0, "close_time": 1741478399999}, {"open_time": 1741478400000, "open": 0.1916, "high": 0.19383, "low": 0.1916, "close": 0.19345, "volume": 2934.0, "close_time": 1741481999999}, {"open_time": 1741482000000, "open": 0.19362, "high": 0.19399, "low": 0.19144, "close": 0.19144, "volume": 3285.0, "close_time": 1741485599999}, {"open_time": 1741485600000, "open": 0.19193, "high": 0.19193, "low": 0.1898, "close": 0.1898, "volume": 127939.0, "close_time": 1741489199999}, {"open_time": 1741489200000, "open": 0.18995, "high": 0.19112, "low": 0.18966, "close": 0.19103, "volume": 2801.0, "close_time": 1741492799999}, {"open_time": 1741492800000, "open": 0.19036, "high": 0.19079, "low": 0.1902, "close": 0.19079, "volume": 946.0, "close_time": 1741496399999}, {"open_time": 1741496400000, "open": 0.19079, "high": 0.19105, "low": 0.19073, "close": 0.19104, "volume": 694.0, "close_time": 1741499999999}, {"open_time": 1741500000000, "open": 0.18989, "high": 0.19043, "low": 0.18889, "close": 0.19018, "volume": 18608.0, "close_time": 1741503599999}, {"open_time": 1741503600000, "open": 0.19058, "high": 0.19161, "low": 0.19031, "close": 0.19131, "volume": 588.0, "close_time": 1741507199999}, {"open_time": 1741507200000, "open": 0.19058, "high": 0.19067, "low": 0.18972, "close": 0.18972, "volume": 46792.0, "close_time": 1741510799999}, {"open_time": 1741510800000, "open": 0.18975, "high": 0.18985, "low": 0.188, "close": 0.188, "volume": 30009.0, "close_time": 1741514399999}, {"open_time": 1741514400000, "open": 0.18819, "high": 0.18821, "low": 0.18408, "close": 0.18411, "volume": 34088.0, "close_time": 1741517999999}, {"open_time": 1741518000000, "open": 0.18531, "high": 0.18579, "low": 0.18503, "close": 0.18503, "volume": 3653.0, "close_time": 1741521599999}, {"open_time": 1741521600000, "open": 0.18412, "high": 0.18495, "low": 0.18347, "close": 0.18391, "volume": 15877.0, "close_time": 1741525199999}, {"open_time": 1741525200000, "open": 0.18455, "high": 0.18458, "low": 0.18046, "close": 0.18046, "volume": 51815.0, "close_time": 1741528799999}, {"open_time": 1741528800000, "open": 0.18029, "high": 0.18156, "low": 0.17965, "close": 0.18097, "volume": 37946.0, "close_time": 1741532399999}, {"open_time": 1741532400000, "open": 0.18076, "high": 0.18085, "low": 0.17635, "close": 0.17664, "volume": 51904.0, "close_time": 1741535999999}, {"open_time": 1741536000000, "open": 0.17602, "high": 0.17786, "low": 0.17096, "close": 0.17111, "volume": 208638.0, "close_time": 1741539599999}, {"open_time": 1741539600000, "open": 0.17089, "high": 0.17254, "low": 0.16682, "close": 0.16704, "volume": 229070.0, "close_time": 1741543199999}, {"open_time": 1741543200000, "open": 0.16814, "high": 0.17112, "low": 0.16552, "close": 0.1679, "volume": 69410.0, "close_time": 1741546799999}, {"open_time": 1741546800000, "open": 0.16961, "high": 0.17237, "low": 0.16931, "close": 0.17204, "volume": 50146.0, "close_time": 1741550399999}, {"open_time": 1741550400000, "open": 0.1713, "high": 0.17254, "low": 0.1713, "close": 0.17187, "volume": 192475.0, "close_time": 1741553999999}, {"open_time": 1741554000000, "open": 0.17039, "high": 0.17045, "low": 0.16818, "close": 0.16866, "volume": 107163.0, "close_time": 1741557599999}, {"open_time": 1741557600000, "open": 0.16801, "high": 0.16883, "low": 0.16695, "close": 0.16771, "volume": 21212.0, "close_time": 1741561199999}, {"open_time": 1741561200000, "open": 0.16661, "high": 0.1691, "low": 0.16587, "close": 0.16774, "volume": 344604.0, "close_time": 1741564799999}, {"open_time": 1741564800000, "open": 0.16877, "high": 0.17102, "low": 0.16491, "close": 0.17096, "volume": 184883.0, "close_time": 1741568399999}, {"open_time": 1741568400000, "open": 0.17076, "high": 0.17223, "low": 0.16944, "close": 0.17198, "volume": 53129.0, "close_time": 1741571999999}, {"open_time": 1741572000000, "open": 0.17198, "high": 0.17427, "low": 0.17172, "close": 0.17285, "volume": 62898.0, "close_time": 1741575599999}, {"open_time": 1741575600000, "open": 0.17243, "high": 0.17282, "low": 0.17097, "close": 0.17266, "volume": 16010.0, "close_time": 1741579199999}, {"open_time": 1741579200000, "open": 0.17227, "high": 0.17445, "low": 0.17227, "close": 0.17445, "volume": 66590.0, "close_time": 1741582799999}, {"open_time": 1741582800000, "open": 0.17482, "high": 0.17496, "low": 0.17319, "close": 0.17402, "volume": 5670.0, "close_time": 1741586399999}, {"open_time": 1741586400000, "open": 0.17341, "high": 0.17341, "low": 0.17174, "close": 0.17305, "volume": 69101.0, "close_time": 1741589999999}, {"open_time": 1741590000000, "open": 0.17324, "high": 0.1743, "low": 0.17309, "close": 0.17313, "volume": 2526.0, "close_time": 1741593599999}, {"open_time": 1741593600000, "open": 0.17304, "high": 0.17304, "low": 0.17089, "close": 0.17089, "volume": 4597.0, "close_time": 1741597199999}, {"open_time": 1741597200000, "open": 0.1721, "high": 0.18065, "low": 0.17188, "close": 0.17389, "volume": 53562.0, "close_time": 1741600799999}, {"open_time": 1741600800000, "open": 0.17482, "high": 0.17482, "low": 0.17268, "close": 0.17401, "volume": 4339.0, "close_time": 1741604399999}, {"open_time": 1741604400000, "open": 0.17446, "high": 0.17814, "low": 0.17426, "close": 0.17814, "volume": 10808.0, "close_time": 1741607999999}, {"open_time": 1741608000000, "open": 0.17749, "high": 0.17794, "low": 0.17496, "close": 0.17621, "volume": 22538.0, "close_time": 1741611599999}, {"open_time": 1741611600000, "open": 0.17664, "high": 0.17664, "low": 0.17109, "close": 0.1711, "volume": 40320.0, "close_time": 1741615199999}, {"open_time": 1741615200000, "open": 0.17096, "high": 0.17096, "low": 0.16441, "close": 0.16521, "volume": 78117.0, "close_time": 1741618799999}, {"open_time": 1741618800000, "open": 0.16572, "high": 0.16998, "low": 0.16554, "close": 0.16732, "volume": 19833.0, "close_time": 1741622399999}, {"open_time": 1741622400000, "open": 0.1675, "high": 0.1675, "low": 0.16228, "close": 0.163, "volume": 51185.0, "close_time": 1741625999999}, {"open_time": 1741626000000, "open": 0.163, "high": 0.163, "low": 0.15745, "close": 0.15834, "volume": 261949.0, "close_time": 1741629599999}, {"open_time": 1741629600000, "open": 0.15863, "high": 0.16037, "low": 0.15189, "close": 0.15238, "volume": 88177.0, "close_time": 1741633199999}, {"open_time": 1741633200000, "open": 0.15188, "high": 0.15858, "low": 0.15072, "close": 0.15702, "volume": 57245.0, "close_time": 1741636799999}, {"open_time": 1741636800000, "open": 0.15782, "high": 0.15863, "low": 0.15594, "close": 0.15751, "volume": 202790.0, "close_time": 1741640399999}, {"open_time": 1741640400000, "open": 0.15682, "high": 0.15821, "low": 0.15603, "close": 0.157, "volume": 12767.0, "close_time": 1741643999999}, {"open_time": 1741644000000, "open": 0.15704, "high": 0.15704, "low": 0.15466, "close": 0.15622, "volume": 52794.0, "close_time": 1741647599999}, {"open_time": 1741647600000, "open": 0.15649, "high": 0.15655, "low": 0.15368, "close": 0.15368, "volume": 78618.0, "close_time": 1741651199999}, {"open_time": 1741651200000, "open": 0.15491, "high": 0.1565, "low": 0.14302, "close": 0.14818, "volume": 279778.0, "close_time": 1741654799999}, {"open_time": 1741654800000, "open": 0.14828, "high": 0.15287, "low": 0.14421, "close": 0.15287, "volume": 536590.0, "close_time": 1741658399999}, {"open_time": 1741658400000, "open": 0.15318, "high": 0.1551, "low": 0.15318, "close": 0.15473, "volume": 522982.0, "close_time": 1741661999999}, {"open_time": 1741662000000, "open": 0.15486, "high": 0.15636, "low": 0.15461, "close": 0.15461, "volume": 47108.0, "close_time": 1741665599999}, {"open_time": 1741665600000, "open": 0.15438, "high": 0.15691, "low": 0.15435, "close": 0.15633, "volume": 21536.0, "close_time": 1741669199999}, {"open_time": 1741669200000, "open": 0.15625, "high": 0.1595, "low": 0.15618, "close": 0.15869, "volume": 38057.0, "close_time": 1741672799999}, {"open_time": 1741672800000, "open": 0.15903, "high": 0.15986, "low": 0.15746, "close": 0.15746, "volume": 5088.0, "close_time": 1741676399999}, {"open_time": 1741676400000, "open": 0.15746, "high": 0.15971, "low": 0.15727, "close": 0.15842, "volume": 48804.0, "close_time": 1741679999999}, {"open_time": 1741680000000, "open": 0.15859, "high": 0.16085, "low": 0.15855, "close": 0.16085, "volume": 1685.0, "close_time": 1741683599999}, {"open_time": 1741683600000, "open": 0.16076, "high": 0.16184, "low": 0.16038, "close": 0.16038, "volume": 13424.0, "close_time": 1741687199999}, {"open_time": 1741687200000, "open": 0.16037, "high": 0.16204, "low": 0.16, "close": 0.16173, "volume": 32112.0, "close_time": 1741690799999}, {"open_time": 1741690800000, "open": 0.16174, "high": 0.16264, "low": 0.16027, "close": 0.16264, "volume": 61227.0, "close_time": 1741694399999}, {"open_time": 1741694400000, "open": 0.16055, "high": 0.16108, "low": 0.15776, "close": 0.15776, "volume": 8759.0, "close_time": 1741697999999}, {"open_time": 1741698000000, "open": 0.15756, "high": 0.16264, "low": 0.15673, "close": 0.15891, "volume": 76704.0, "close_time": 1741701599999}, {"open_time": 1741701600000, "open": 0.1585, "high": 0.15991, "low": 0.15317, "close": 0.15493, "volume": 42612.0, "close_time": 1741705199999}, {"open_time": 1741705200000, "open": 0.15461, "high": 0.16181, "low": 0.15461, "close": 0.16122, "volume": 61128.0, "close_time": 1741708799999}, {"open_time": 1741708800000, "open": 0.161, "high": 0.1647, "low": 0.16035, "close": 0.16298, "volume": 11407.0, "close_time": 1741712399999}, {"open_time": 1741712400000, "open": 0.16335, "high": 0.16335, "low": 0.15891, "close": 0.16055, "volume": 6222.0, "close_time": 1741715999999}, {"open_time": 1741716000000, "open": 0.15978, "high": 0.16801, "low": 0.15978, "close": 0.16801, "volume": 69484.0, "close_time": 1741719599999}, {"open_time": 1741719600000, "open": 0.16754, "high": 0.1683, "low": 0.16631, "close": 0.1681, "volume": 18897.0, "close_time": 1741723199999}, {"open_time": 1741723200000, "open": 0.16837, "high": 0.16837, "low": 0.16662, "close": 0.16711, "volume": 11446.0, "close_time": 1741726799999}, {"open_time": 1741726800000, "open": 0.16664, "high": 0.16748, "low": 0.16627, "close": 0.16701, "volume": 11430.0, "close_time": 1741730399999}, {"open_time": 1741730400000, "open": 0.16738, "high": 0.1674, "low": 0.16651, "close": 0.1674, "volume": 4939.0, "close_time": 1741733999999}, {"open_time": 1741734000000, "open": 0.16566, "high": 0.1661, "low": 0.16437, "close": 0.16449, "volume": 36972.0, "close_time": 1741737599999}, {"open_time": 1741737600000, "open": 0.16399, "high": 0.16552, "low": 0.16307, "close": 0.16361, "volume": 5138.0, "close_time": 1741741199999}, {"open_time": 1741741200000, "open": 0.16407, "high": 0.16801, "low": 0.16395, "close": 0.16676, "volume": 11893.0, "close_time": 1741744799999}, {"open_time": 1741744800000, "open": 0.16634, "high": 0.16634, "low": 0.16303, "close": 0.16303, "volume": 25316.0, "close_time": 1741748399999}, {"open_time": 1741748400000, "open": 0.16417, "high": 0.16417, "low": 0.16133, "close": 0.16133, "volume": 7308.0, "close_time": 1741751999999}, {"open_time": 1741752000000, "open": 0.161, "high": 0.161, "low": 0.15993, "close": 0.15993, "volume": 32647.0, "close_time": 1741755599999}, {"open_time": 1741755600000, "open": 0.16095, "high": 0.16261, "low": 0.16095, "close": 0.16261, "volume": 15344.0, "close_time": 1741759199999}, {"open_time": 1741759200000, "open": 0.16104, "high": 0.16266, "low": 0.16095, "close": 0.16191, "volume": 1247.0, "close_time": 1741762799999}, {"open_time": 1741762800000, "open": 0.16226, "high": 0.16583, "low": 0.16226, "close": 0.16583, "volume": 8164.0, "close_time": 1741766399999}, {"open_time": 1741766400000, "open": 0.16611, "high": 0.16867, "low": 0.16566, "close": 0.16867, "volume": 70917.0, "close_time": 1741769999999}, {"open_time": 1741770000000, "open": 0.16873, "high": 0.16914, "low": 0.16555, "close": 0.16697, "volume": 14143.0, "close_time": 1741773599999}, {"open_time": 1741773600000, "open": 0.16638, "high": 0.16638, "low": 0.16566, "close": 0.16627, "volume": 5992.0, "close_time": 1741777199999}, {"open_time": 1741777200000, "open": 0.16682, "high": 0.16853, "low": 0.16682, "close": 0.16853, "volume": 2001.0, "close_time": 1741780799999}, {"open_time": 1741780800000, "open": 0.16881, "high": 0.17385, "low": 0.16855, "close": 0.17185, "volume": 71006.0, "close_time": 1741784399999}, {"open_time": 1741784400000, "open": 0.17228, "high": 0.17253, "low": 0.16631, "close": 0.16723, "volume": 17131.0, "close_time": 1741787999999}, {"open_time": 1741788000000, "open": 0.16676, "high": 0.16697, "low": 0.16448, "close": 0.16474, "volume": 8734.0, "close_time": 1741791599999}, {"open_time": 1741791600000, "open": 0.16441, "high": 0.16547, "low": 0.16155, "close": 0.16547, "volume": 15475.0, "close_time": 1741795199999}, {"open_time": 1741795200000, "open": 0.16566, "high": 0.16801, "low": 0.16566, "close": 0.16657, "volume": 10338.0, "close_time": 1741798799999}, {"open_time": 1741798800000, "open": 0.16781, "high": 0.16787, "low": 0.16551, "close": 0.16575, "volume": 6666.0, "close_time": 1741802399999}, {"open_time": 1741802400000, "open": 0.16626, "high": 0.16873, "low": 0.16626, "close": 0.16822, "volume": 3582.0, "close_time": 1741805999999}, {"open_time": 1741806000000, "open": 0.16881, "high": 0.16972, "low": 0.1686, "close": 0.1691, "volume": 8803.0, "close_time": 1741809599999}, {"open_time": 1741809600000, "open": 0.1691, "high": 0.17029, "low": 0.1691, "close": 0.16984, "volume": 2993.0, "close_time": 1741813199999}, {"open_time": 1741813200000, "open": 0.17029, "high": 0.17186, "low": 0.16941, "close": 0.16961, "volume": 42790.0, "close_time": 1741816799999}, {"open_time": 1741816800000, "open": 0.17047, "high": 0.17165, "low": 0.17009, "close": 0.17139, "volume": 16337.0, "close_time": 1741820399999}, {"open_time": 1741820400000, "open": 0.17152, "high": 0.17228, "low": 0.17136, "close": 0.17228, "volume": 37357.0, "close_time": 1741823999999}, {"open_time": 1741824000000, "open": 0.17253, "high": 0.17293, "low": 0.17161, "close": 0.17195, "volume": 53352.0, "close_time": 1741827599999}, {"open_time": 1741827600000, "open": 0.17175, "high": 0.17214, "low": 0.17004, "close": 0.17195, "volume": 70176.0, "close_time": 1741831199999}, {"open_time": 1741831200000, "open": 0.17129, "high": 0.17253, "low": 0.17096, "close": 0.17096, "volume": 54270.0, "close_time": 1741834799999}, {"open_time": 1741834800000, "open": 0.17122, "high": 0.17185, "low": 0.17033, "close": 0.17048, "volume": 3511.0, "close_time": 1741838399999}, {"open_time": 1741838400000, "open": 0.17058, "high": 0.17058, "low": 0.16887, "close": 0.16955, "volume": 12308.0, "close_time": 1741841999999}, {"open_time": 1741842000000, "open": 0.16928, "high": 0.17, "low": 0.16736, "close": 0.16736, "volume": 6413.0, "close_time": 1741845599999}, {"open_time": 1741845600000, "open": 0.16729, "high": 0.1686, "low": 0.16682, "close": 0.16816, "volume": 15137.0, "close_time": 1741849199999}, {"open_time": 1741849200000, "open": 0.1685, "high": 0.17012, "low": 0.1685, "close": 0.17012, "volume": 26657.0, "close_time": 1741852799999}, {"open_time": 1741852800000, "open": 0.16992, "high": 0.17041, "low": 0.1686, "close": 0.17019, "volume": 5338.0, "close_time": 1741856399999}, {"open_time": 1741856400000, "open": 0.17083, "high": 0.17223, "low": 0.17065, "close": 0.17223, "volume": 8771.0, "close_time": 1741859999999}, {"open_time": 1741860000000, "open": 0.17251, "high": 0.17251, "low": 0.17039, "close": 0.17112, "volume": 5270.0, "close_time": 1741863599999}, {"open_time": 1741863600000, "open": 0.17134, "high": 0.17134, "low": 0.16963, "close": 0.16963, "volume": 4256.0, "close_time": 1741867199999}, {"open_time": 1741867200000, "open": 0.17083, "high": 0.17208, "low": 0.16816, "close": 0.16816, "volume": 9480.0, "close_time": 1741870799999}, {"open_time": 1741870800000, "open": 0.16937, "high": 0.17096, "low": 0.16587, "close": 0.166, "volume": 66009.0, "close_time": 1741874399999}, {"open_time": 1741874400000, "open": 0.16594, "high": 0.16941, "low": 0.16566, "close": 0.16872, "volume": 35638.0, "close_time": 1741877999999}, {"open_time": 1741878000000, "open": 0.16792, "high": 0.16802, "low": 0.16554, "close": 0.16555, "volume": 18378.0, "close_time": 1741881599999}, {"open_time": 1741881600000, "open": 0.16586, "high": 0.16586, "low": 0.16464, "close": 0.16464, "volume": 2679.0, "close_time": 1741885199999}, {"open_time": 1741885200000, "open": 0.16464, "high": 0.16464, "low": 0.16261, "close": 0.16323, "volume": 24291.0, "close_time": 1741888799999}, {"open_time": 1741888800000, "open": 0.16386, "high": 0.16546, "low": 0.1638, "close": 0.1643, "volume": 32702.0, "close_time": 1741892399999}, {"open_time": 1741892400000, "open": 0.16414, "high": 0.16416, "low": 0.16242, "close": 0.16347, "volume": 2287.0, "close_time": 1741895999999}, {"open_time": 1741896000000, "open": 0.16385, "high": 0.16405, "low": 0.16194, "close": 0.16261, "volume": 67592.0, "close_time": 1741899599999}, {"open_time": 1741899600000, "open": 0.16191, "high": 0.16346, "low": 0.16185, "close": 0.16314, "volume": 4727.0, "close_time": 1741903199999}, {"open_time": 1741903200000, "open": 0.16356, "high": 0.16576, "low": 0.16335, "close": 0.16576, "volume": 11066.0, "close_time": 1741906799999}, {"open_time": 1741906800000, "open": 0.16561, "high": 0.16643, "low": 0.16484, "close": 0.16512, "volume": 53859.0, "close_time": 1741910399999}, {"open_time": 1741910400000, "open": 0.16483, "high": 0.16721, "low": 0.16483, "close": 0.16721, "volume": 2742.0, "close_time": 1741913999999}, {"open_time": 1741914000000, "open": 0.16615, "high": 0.16801, "low": 0.16615, "close": 0.16801, "volume": 11034.0, "close_time": 1741917599999}, {"open_time": 1741917600000, "open": 0.16763, "high": 0.16888, "low": 0.16751, "close": 0.16871, "volume": 7204.0, "close_time": 1741921199999}, {"open_time": 1741921200000, "open": 0.16829, "high": 0.16898, "low": 0.16781, "close": 0.16898, "volume": 34254.0, "close_time": 1741924799999}, {"open_time": 1741924800000, "open": 0.16895, "high": 0.16941, "low": 0.16867, "close": 0.16904, "volume": 8811.0, "close_time": 1741928399999}, {"open_time": 1741928400000, "open": 0.16867, "high": 0.16912, "low": 0.16864, "close": 0.16898, "volume": 8728.0, "close_time": 1741931999999}, {"open_time": 1741932000000, "open": 0.16839, "high": 0.16844, "low": 0.16799, "close": 0.16843, "volume": 29882.0, "close_time": 1741935599999}, {"open_time": 1741935600000, "open": 0.16803, "high": 0.1693, "low": 0.16803, "close": 0.1693, "volume": 3194.0, "close_time": 1741939199999}, {"open_time": 1741939200000, "open": 0.1693, "high": 0.1702, "low": 0.1693, "close": 0.1702, "volume": 6400.0, "close_time": 1741942799999}, {"open_time": 1741942800000, "open": 0.16936, "high": 0.16977, "low": 0.16936, "close": 0.16963, "volume": 16552.0, "close_time": 1741946399999}, {"open_time": 1741946400000, "open": 0.16881, "high": 0.16982, "low": 0.16812, "close": 0.16945, "volume": 7745.0, "close_time": 1741949999999}, {"open_time": 1741950000000, "open": 0.16945, "high": 0.16945, "low": 0.16945, "close": 0.16945, "volume": 0.0, "close_time": 1741953599999}, {"open_time": 1741953600000, "open": 0.17029, "high": 0.17031, "low": 0.16902, "close": 0.16902, "volume": 901.0, "close_time": 1741957199999}, {"open_time": 1741957200000, "open": 0.16996, "high": 0.17186, "low": 0.1698, "close": 0.17107, "volume": 43440.0, "close_time": 1741960799999}, {"open_time": 1741960800000, "open": 0.17083, "high": 0.17199, "low": 0.16982, "close": 0.17185, "volume": 5817.0, "close_time": 1741964399999}, {"open_time": 1741964400000, "open": 0.17211, "high": 0.17596, "low": 0.17211, "close": 0.17334, "volume": 397931.0, "close_time": 1741967999999}, {"open_time": 1741968000000, "open": 0.17319, "high": 0.17319, "low": 0.17208, "close": 0.17244, "volume": 4612.0, "close_time": 1741971599999}, {"open_time": 1741971600000, "open": 0.17334, "high": 0.17334, "low": 0.17088, "close": 0.17088, "volume": 85509.0, "close_time": 1741975199999}, {"open_time": 1741975200000, "open": 0.17187, "high": 0.17187, "low": 0.17068, "close": 0.1715, "volume": 65992.0, "close_time": 1741978799999}, {"open_time": 1741978800000, "open": 0.17117, "high": 0.17194, "low": 0.17044, "close": 0.17072, "volume": 82831.0, "close_time": 1741982399999}, {"open_time": 1741982400000, "open": 0.17043, "high": 0.17043, "low": 0.1695, "close": 0.17003, "volume": 25254.0, "close_time": 1741985999999}, {"open_time": 1741986000000, "open": 0.17064, "high": 0.17153, "low": 0.17036, "close": 0.17153, "volume": 13751.0, "close_time": 1741989599999}, {"open_time": 1741989600000, "open": 0.17155, "high": 0.17364, "low": 0.1713, "close": 0.17364, "volume": 2949.0, "close_time": 1741993199999}, {"open_time": 1741993200000, "open": 0.17286, "high": 0.17286, "low": 0.17179, "close": 0.17202, "volume": 560.0, "close_time": 1741996799999}, {"open_time": 1741996800000, "open": 0.17162, "high": 0.17287, "low": 0.17162, "close": 0.17287, "volume": 1715.0, "close_time": 1742000399999}, {"open_time": 1742000400000, "open": 0.17246, "high": 0.17257, "low": 0.17163, "close": 0.17205, "volume": 30772.0, "close_time": 1742003999999}, {"open_time": 1742004000000, "open": 0.17209, "high": 0.17254, "low": 0.17121, "close": 0.17251, "volume": 64034.0, "close_time": 1742007599999}, {"open_time": 1742007600000, "open": 0.17265, "high": 0.17379, "low": 0.17262, "close": 0.17379, "volume": 12512.0, "close_time": 1742011199999}, {"open_time": 1742011200000, "open": 0.1738, "high": 0.17498, "low": 0.17287, "close": 0.17498, "volume": 9631.0, "close_time": 1742014799999}, {"open_time": 1742014800000, "open": 0.17435, "high": 0.17435, "low": 0.17359, "close": 0.17392, "volume": 10216.0, "close_time": 1742018399999}, {"open_time": 1742018400000, "open": 0.17334, "high": 0.17435, "low": 0.17326, "close": 0.17417, "volume": 4040.0, "close_time": 1742021999999}, {"open_time": 1742022000000, "open": 0.17334, "high": 0.17334, "low": 0.17185, "close": 0.1724, "volume": 44364.0, "close_time": 1742025599999}, {"open_time": 1742025600000, "open": 0.172, "high": 0.17331, "low": 0.1715, "close": 0.17331, "volume": 42478.0, "close_time": 1742029199999}, {"open_time": 1742029200000, "open": 0.17263, "high": 0.1739, "low": 0.17245, "close": 0.17389, "volume": 7044.0, "close_time": 1742032799999}, {"open_time": 1742032800000, "open": 0.17361, "high": 0.17412, "low": 0.17361, "close": 0.17412, "volume": 117.0, "close_time": 1742036399999}, {"open_time": 1742036400000, "open": 0.17416, "high": 0.17436, "low": 0.17416, "close": 0.17427, "volume": 1382.0, "close_time": 1742039999999}, {"open_time": 1742040000000, "open": 0.17482, "high": 0.17523, "low": 0.17462, "close": 0.17523, "volume": 7728.0, "close_time": 1742043599999}, {"open_time": 1742043600000, "open": 0.1753, "high": 0.17744, "low": 0.1753, "close": 0.17672, "volume": 36089.0, "close_time": 1742047199999}, {"open_time": 1742047200000, "open": 0.17662, "high": 0.17662, "low": 0.17526, "close": 0.1763, "volume": 17118.0, "close_time": 1742050799999}, {"open_time": 1742050800000, "open": 0.17637, "high": 0.17716, "low": 0.17637, "close": 0.17709, "volume": 9913.0, "close_time": 1742054399999}, {"open_time": 1742054400000, "open": 0.1768, "high": 0.17764, "low": 0.17597, "close": 0.17657, "volume": 24499.0, "close_time": 1742057999999}, {"open_time": 1742058000000, "open": 0.17657, "high": 0.17669, "low": 0.17566, "close": 0.17598, "volume": 6632.0, "close_time": 1742061599999}, {"open_time": 1742061600000, "open": 0.17591, "high": 0.17614, "low": 0.17493, "close": 0.17493, "volume": 7309.0, "close_time": 1742065199999}, {"open_time": 1742065200000, "open": 0.17486, "high": 0.17527, "low": 0.17461, "close": 0.17523, "volume": 1398.0, "close_time": 1742068799999}, {"open_time": 1742068800000, "open": 0.17546, "high": 0.17652, "low": 0.17542, "close": 0.17632, "volume": 15607.0, "close_time": 1742072399999}, {"open_time": 1742072400000, "open": 0.17624, "high": 0.17731, "low": 0.17608, "close": 0.177, "volume": 2808.0, "close_time": 1742075999999}, {"open_time": 1742076000000, "open": 0.17703, "high": 0.1771, "low": 0.17652, "close": 0.17666, "volume": 6161.0, "close_time": 1742079599999}, {"open_time": 1742079600000, "open": 0.17654, "high": 0.17691, "low": 0.17576, "close": 0.17581, "volume": 3060.0, "close_time": 1742083199999}, {"open_time": 1742083200000, "open": 0.17626, "high": 0.17673, "low": 0.17548, "close": 0.17617, "volume": 44906.0, "close_time": 1742086799999}, {"open_time": 1742086800000, "open": 0.17546, "high": 0.17548, "low": 0.17397, "close": 0.17417, "volume": 5693.0, "close_time": 1742090399999}, {"open_time": 1742090400000, "open": 0.1739, "high": 0.17427, "low": 0.1732, "close": 0.17347, "volume": 32137.0, "close_time": 1742093999999}, {"open_time": 1742094000000, "open": 0.1736, "high": 0.17482, "low": 0.1736, "close": 0.17466, "volume": 3492.0, "close_time": 1742097599999}, {"open_time": 1742097600000, "open": 0.17461, "high": 0.17511, "low": 0.17454, "close": 0.17482, "volume": 3751.0, "close_time": 1742101199999}, {"open_time": 1742101200000, "open": 0.17571, "high": 0.17655, "low": 0.1756, "close": 0.17655, "volume": 7845.0, "close_time": 1742104799999}, {"open_time": 1742104800000, "open": 0.17644, "high": 0.17644, "low": 0.17619, "close": 0.17619, "volume": 1149.0, "close_time": 1742108399999}, {"open_time": 1742108400000, "open": 0.17562, "high": 0.17569, "low": 0.17482, "close": 0.17565, "volume": 6106.0, "close_time": 1742111999999}, {"open_time": 1742112000000, "open": 0.17483, "high": 0.17491, "low": 0.17483, "close": 0.17491, "volume": 1539.0, "close_time": 1742115599999}, {"open_time": 1742115600000, "open": 0.17436, "high": 0.17436, "low": 0.17185, "close": 0.17185, "volume": 59146.0, "close_time": 1742119199999}, {"open_time": 1742119200000, "open": 0.17155, "high": 0.17155, "low": 0.17113, "close": 0.17146, "volume": 5618.0, "close_time": 1742122799999}, {"open_time": 1742122800000, "open": 0.17102, "high": 0.17102, "low": 0.16699, "close": 0.1672, "volume": 82566.0, "close_time": 1742126399999}, {"open_time": 1742126400000, "open": 0.16881, "high": 0.16883, "low": 0.1679, "close": 0.1679, "volume": 4474.0, "close_time": 1742129999999}, {"open_time": 1742130000000, "open": 0.16881, "high": 0.16897, "low": 0.16585, "close": 0.16585, "volume": 14293.0, "close_time": 1742133599999}, {"open_time": 1742133600000, "open": 0.16726, "high": 0.16829, "low": 0.16681, "close": 0.16829, "volume": 7867.0, "close_time": 1742137199999}, {"open_time": 1742137200000, "open": 0.1686, "high": 0.1688, "low": 0.16725, "close": 0.16853, "volume": 17086.0, "close_time": 1742140799999}, {"open_time": 1742140800000, "open": 0.16881, "high": 0.17186, "low": 0.16881, "close": 0.16982, "volume": 22221.0, "close_time": 1742144399999}, {"open_time": 1742144400000, "open": 0.16994, "high": 0.17078, "low": 0.16899, "close": 0.17013, "volume": 14612.0, "close_time": 1742147999999}, {"open_time": 1742148000000, "open": 0.17006, "high": 0.17186, "low": 0.17006, "close": 0.17074, "volume": 13017.0, "close_time": 1742151599999}, {"open_time": 1742151600000, "open": 0.17, "high": 0.17, "low": 0.16747, "close": 0.16824, "volume": 10049.0, "close_time": 1742155199999}, {"open_time": 1742155200000, "open": 0.1685, "high": 0.16924, "low": 0.16835, "close": 0.16918, "volume": 5342.0, "close_time": 1742158799999}, {"open_time": 1742158800000, "open": 0.16892, "high": 0.16958, "low": 0.16846, "close": 0.16867, "volume": 10037.0, "close_time": 1742162399999}, {"open_time": 1742162400000, "open": 0.16861, "high": 0.16899, "low": 0.16682, "close": 0.16741, "volume": 11636.0, "close_time": 1742165999999}, {"open_time": 1742166000000, "open": 0.16688, "high": 0.16834, "low": 0.16675, "close": 0.16813, "volume": 8730.0, "close_time": 1742169599999}, {"open_time": 1742169600000, "open": 0.16864, "high": 0.17097, "low": 0.16844, "close": 0.17097, "volume": 4809.0, "close_time": 1742173199999}, {"open_time": 1742173200000, "open": 0.17084, "high": 0.17143, "low": 0.17043, "close": 0.17091, "volume": 26862.0, "close_time": 1742176799999}, {"open_time": 1742176800000, "open": 0.1713, "high": 0.17207, "low": 0.1713, "close": 0.17179, "volume": 65055.0, "close_time": 1742180399999}, {"open_time": 1742180400000, "open": 0.17201, "high": 0.173, "low": 0.17198, "close": 0.173, "volume": 42143.0, "close_time": 1742183999999}, {"open_time": 1742184000000, "open": 0.17281, "high": 0.17343, "low": 0.17245, "close": 0.17245, "volume": 13711.0, "close_time": 1742187599999}, {"open_time": 1742187600000, "open": 0.17224, "high": 0.17266, "low": 0.17163, "close": 0.17163, "volume": 12923.0, "close_time": 1742191199999}, {"open_time": 1742191200000, "open": 0.17213, "high": 0.17237, "low": 0.16986, "close": 0.17115, "volume": 2669.0, "close_time": 1742194799999}, {"open_time": 1742194800000, "open": 0.17143, "high": 0.17287, "low": 0.17143, "close": 0.17257, "volume": 1449.0, "close_time": 1742198399999}, {"open_time": 1742198400000, "open": 0.17229, "high": 0.17412, "low": 0.17211, "close": 0.17402, "volume": 2893.0, "close_time": 1742201999999}, {"open_time": 1742202000000, "open": 0.17407, "high": 0.17482, "low": 0.17343, "close": 0.17376, "volume": 7384.0, "close_time": 1742205599999}, {"open_time": 1742205600000, "open": 0.17306, "high": 0.17355, "low": 0.17301, "close": 0.17346, "volume": 2153.0, "close_time": 1742209199999}, {"open_time": 1742209200000, "open": 0.17287, "high": 0.17355, "low": 0.17287, "close": 0.1734, "volume": 7294.0, "close_time": 1742212799999}, {"open_time": 1742212800000, "open": 0.1734, "high": 0.1739, "low": 0.17129, "close": 0.17129, "volume": 29661.0, "close_time": 1742216399999}, {"open_time": 1742216400000, "open": 0.17121, "high": 0.172, "low": 0.17052, "close": 0.171, "volume": 36417.0, "close_time": 1742219999999}, {"open_time": 1742220000000, "open": 0.17096, "high": 0.17185, "low": 0.1699, "close": 0.1712, "volume": 17198.0, "close_time": 1742223599999}, {"open_time": 1742223600000, "open": 0.17083, "high": 0.17236, "low": 0.17083, "close": 0.17236, "volume": 36861.0, "close_time": 1742227199999}, {"open_time": 1742227200000, "open": 0.17231, "high": 0.1731, "low": 0.1714, "close": 0.1714, "volume": 26724.0, "close_time": 1742230799999}, {"open_time": 1742230800000, "open": 0.17237, "high": 0.17444, "low": 0.17203, "close": 0.17444, "volume": 45713.0, "close_time": 1742234399999}, {"open_time": 1742234400000, "open": 0.17448, "high": 0.17609, "low": 0.17436, "close": 0.17578, "volume": 216636.0, "close_time": 1742237999999}, {"open_time": 1742238000000, "open": 0.1758, "high": 0.17611, "low": 0.17531, "close": 0.17542, "volume": 4454.0, "close_time": 1742241599999}, {"open_time": 1742241600000, "open": 0.17494, "high": 0.17494, "low": 0.17362, "close": 0.17362, "volume": 6045.0, "close_time": 1742245199999}, {"open_time": 1742245200000, "open": 0.17362, "high": 0.17472, "low": 0.17355, "close": 0.17445, "volume": 1170.0, "close_time": 1742248799999}, {"open_time": 1742248800000, "open": 0.17396, "high": 0.17469, "low": 0.17395, "close": 0.17445, "volume": 1749.0, "close_time": 1742252399999}, {"open_time": 1742252400000, "open": 0.1743, "high": 0.1743, "low": 0.17293, "close": 0.17304, "volume": 602.0, "close_time": 1742255999999}, {"open_time": 1742256000000, "open": 0.17316, "high": 0.17321, "low": 0.1706, "close": 0.17084, "volume": 13314.0, "close_time": 1742259599999}, {"open_time": 1742259600000, "open": 0.17089, "high": 0.17089, "low": 0.1672, "close": 0.1672, "volume": 46547.0, "close_time": 1742263199999}, {"open_time": 1742263200000, "open": 0.1685, "high": 0.16902, "low": 0.1685, "close": 0.16877, "volume": 8434.0, "close_time": 1742266799999}, {"open_time": 1742266800000, "open": 0.16813, "high": 0.16813, "low": 0.1672, "close": 0.1675, "volume": 853.0, "close_time": 1742270399999}, {"open_time": 1742270400000, "open": 0.16774, "high": 0.16827, "low": 0.16771, "close": 0.16783, "volume": 3574.0, "close_time": 1742273999999}, {"open_time": 1742274000000, "open": 0.16795, "high": 0.16885, "low": 0.16795, "close": 0.16847, "volume": 3367.0, "close_time": 1742277599999}, {"open_time": 1742277600000, "open": 0.16847, "high": 0.16847, "low": 0.16527, "close": 0.16635, "volume": 28182.0, "close_time": 1742281199999}, {"open_time": 1742281200000, "open": 0.16644, "high": 0.16787, "low": 0.16644, "close": 0.1675, "volume": 6191.0, "close_time": 1742284799999}, {"open_time": 1742284800000, "open": 0.16767, "high": 0.16941, "low": 0.16767, "close": 0.16941, "volume": 1840.0, "close_time": 1742288399999}, {"open_time": 1742288400000, "open": 0.16787, "high": 0.16787, "low": 0.16776, "close": 0.16776, "volume": 4968.0, "close_time": 1742291999999}, {"open_time": 1742292000000, "open": 0.16783, "high": 0.16783, "low": 0.1666, "close": 0.16691, "volume": 3447.0, "close_time": 1742295599999}, {"open_time": 1742295600000, "open": 0.16696, "high": 0.16696, "low": 0.16634, "close": 0.16634, "volume": 1987.0, "close_time": 1742299199999}, {"open_time": 1742299200000, "open": 0.16647, "high": 0.16715, "low": 0.16589, "close": 0.16614, "volume": 5158.0, "close_time": 1742302799999}, {"open_time": 1742302800000, "open": 0.16606, "high": 0.16606, "low": 0.16301, "close": 0.16331, "volume": 24177.0, "close_time": 1742306399999}, {"open_time": 1742306400000, "open": 0.16353, "high": 0.16543, "low": 0.16353, "close": 0.16462, "volume": 16915.0, "close_time": 1742309999999}, {"open_time": 1742310000000, "open": 0.1643, "high": 0.165, "low": 0.16341, "close": 0.16341, "volume": 19677.0, "close_time": 1742313599999}, {"open_time": 1742313600000, "open": 0.16416, "high": 0.16442, "low": 0.16379, "close": 0.16385, "volume": 1080.0, "close_time": 1742317199999}, {"open_time": 1742317200000, "open": 0.1643, "high": 0.1643, "low": 0.16326, "close": 0.16326, "volume": 22163.0, "close_time": 1742320799999}, {"open_time": 1742320800000, "open": 0.16382, "high": 0.16382, "low": 0.16382, "close": 0.16382, "volume": 305.0, "close_time": 1742324399999}, {"open_time": 1742324400000, "open": 0.16483, "high": 0.16614, "low": 0.16483, "close": 0.16614, "volume": 5552.0, "close_time": 1742327999999}, {"open_time": 1742328000000, "open": 0.16632, "high": 0.1666, "low": 0.16552, "close": 0.16607, "volume": 10544.0, "close_time": 1742331599999}, {"open_time": 1742331600000, "open": 0.16643, "high": 0.16675, "low": 0.16605, "close": 0.16625, "volume": 969.0, "close_time": 1742335199999}, {"open_time": 1742335200000, "open": 0.16645, "high": 0.168, "low": 0.16645, "close": 0.168, "volume": 15721.0, "close_time": 1742338799999}, {"open_time": 1742338800000, "open": 0.16801, "high": 0.16838, "low": 0.16787, "close": 0.16802, "volume": 21766.0, "close_time": 1742342399999}, {"open_time": 1742342400000, "open": 0.16793, "high": 0.16911, "low": 0.16793, "close": 0.16858, "volume": 10348.0, "close_time": 1742345999999}, {"open_time": 1742346000000, "open": 0.16826, "high": 0.16826, "low": 0.16727, "close": 0.16727, "volume": 11022.0, "close_time": 1742349599999}, {"open_time": 1742349600000, "open": 0.16712, "high": 0.16751, "low": 0.16691, "close": 0.16746, "volume": 42254.0, "close_time": 1742353199999}, {"open_time": 1742353200000, "open": 0.16807, "high": 0.16824, "low": 0.16787, "close": 0.16792, "volume": 33880.0, "close_time": 1742356799999}, {"open_time": 1742356800000, "open": 0.16863, "high": 0.16863, "low": 0.16808, "close": 0.16835, "volume": 1987.0, "close_time": 1742360399999}, {"open_time": 1742360400000, "open": 0.16792, "high": 0.16845, "low": 0.16792, "close": 0.16832, "volume": 1766.0, "close_time": 1742363999999}, {"open_time": 1742364000000, "open": 0.16856, "high": 0.16856, "low": 0.16779, "close": 0.16779, "volume": 8755.0, "close_time": 1742367599999}, {"open_time": 1742367600000, "open": 0.1678, "high": 0.16815, "low": 0.16732, "close": 0.16756, "volume": 1856.0, "close_time": 1742371199999}, {"open_time": 1742371200000, "open": 0.1678, "high": 0.1678, "low": 0.16772, "close": 0.16772, "volume": 280.0, "close_time": 1742374799999}, {"open_time": 1742374800000, "open": 0.16786, "high": 0.16786, "low": 0.16783, "close": 0.16783, "volume": 5490.0, "close_time": 1742378399999}, {"open_time": 1742378400000, "open": 0.16826, "high": 0.16968, "low": 0.16806, "close": 0.16866, "volume": 1279.0, "close_time": 1742381999999}, {"open_time": 1742382000000, "open": 0.16982, "high": 0.17152, "low": 0.16982, "close": 0.17061, "volume": 13244.0, "close_time": 1742385599999}, {"open_time": 1742385600000, "open": 0.17091, "high": 0.17091, "low": 0.16911, "close": 0.16926, "volume": 56078.0, "close_time": 1742389199999}, {"open_time": 1742389200000, "open": 0.16912, "high": 0.17349, "low": 0.16905, "close": 0.17199, "volume": 23571.0, "close_time": 1742392799999}, {"open_time": 1742392800000, "open": 0.17253, "high": 0.1735, "low": 0.17185, "close": 0.17268, "volume": 97719.0, "close_time": 1742396399999}, {"open_time": 1742396400000, "open": 0.17263, "high": 0.17368, "low": 0.17196, "close": 0.17367, "volume": 63356.0, "close_time": 1742399999999}, {"open_time": 1742400000000, "open": 0.17251, "high": 0.17282, "low": 0.17134, "close": 0.17134, "volume": 6216.0, "close_time": 1742403599999}, {"open_time": 1742403600000, "open": 0.17122, "high": 0.17131, "low": 0.16864, "close": 0.16865, "volume": 57191.0, "close_time": 1742407199999}, {"open_time": 1742407200000, "open": 0.16992, "high": 0.17413, "low": 0.16846, "close": 0.1741, "volume": 145036.0, "close_time": 1742410799999}, {"open_time": 1742410800000, "open": 0.17391, "high": 0.17549, "low": 0.17262, "close": 0.17388, "volume": 209733.0, "close_time": 1742414399999}, {"open_time": 1742414400000, "open": 0.17439, "high": 0.17493, "low": 0.1739, "close": 0.1739, "volume": 25710.0, "close_time": 1742417999999}, {"open_time": 1742418000000, "open": 0.17412, "high": 0.17546, "low": 0.17412, "close": 0.17505, "volume": 36439.0, "close_time": 1742421599999}, {"open_time": 1742421600000, "open": 0.17561, "high": 0.17701, "low": 0.17529, "close": 0.17634, "volume": 17317.0, "close_time": 1742425199999}, {"open_time": 1742425200000, "open": 0.17602, "high": 0.17846, "low": 0.17602, "close": 0.17771, "volume": 81577.0, "close_time": 1742428799999}, {"open_time": 1742428800000, "open": 0.17779, "high": 0.17877, "low": 0.17602, "close": 0.1766, "volume": 36378.0, "close_time": 1742432399999}, {"open_time": 1742432400000, "open": 0.17654, "high": 0.17783, "low": 0.17654, "close": 0.17681, "volume": 44733.0, "close_time": 1742435999999}, {"open_time": 1742436000000, "open": 0.17689, "high": 0.17694, "low": 0.17572, "close": 0.17659, "volume": 15658.0, "close_time": 1742439599999}, {"open_time": 1742439600000, "open": 0.17675, "high": 0.17675, "low": 0.17675, "close": 0.17675, "volume": 17.0, "close_time": 1742443199999}, {"open_time": 1742443200000, "open": 0.1756, "high": 0.1756, "low": 0.17431, "close": 0.17431, "volume": 1563.0, "close_time": 1742446799999}, {"open_time": 1742446800000, "open": 0.17414, "high": 0.17435, "low": 0.17381, "close": 0.17426, "volume": 9707.0, "close_time": 1742450399999}, {"open_time": 1742450400000, "open": 0.17465, "high": 0.175, "low": 0.17439, "close": 0.17439, "volume": 1361.0, "close_time": 1742453999999}, {"open_time": 1742454000000, "open": 0.17439, "high": 0.17439, "low": 0.17439, "close": 0.17439, "volume": 0.0, "close_time": 1742457599999}, {"open_time": 1742457600000, "open": 0.1739, "high": 0.176, "low": 0.17357, "close": 0.176, "volume": 1174.0, "close_time": 1742461199999}, {"open_time": 1742461200000, "open": 0.176, "high": 0.176, "low": 0.17402, "close": 0.17402, "volume": 9028.0, "close_time": 1742464799999}, {"open_time": 1742464800000, "open": 0.1739, "high": 0.1739, "low": 0.17113, "close": 0.1718, "volume": 11507.0, "close_time": 1742468399999}, {"open_time": 1742468400000, "open": 0.17186, "high": 0.17255, "low": 0.17186, "close": 0.17255, "volume": 576.0, "close_time": 1742471999999}, {"open_time": 1742472000000, "open": 0.1721, "high": 0.1721, "low": 0.17145, "close": 0.17174, "volume": 5544.0, "close_time": 1742475599999}, {"open_time": 1742475600000, "open": 0.17234, "high": 0.17287, "low": 0.17121, "close": 0.17175, "volume": 7748.0, "close_time": 1742479199999}, {"open_time": 1742479200000, "open": 0.17285, "high": 0.17412, "low": 0.17269, "close": 0.17286, "volume": 104332.0, "close_time": 1742482799999}, {"open_time": 1742482800000, "open": 0.17253, "high": 0.17261, "low": 0.16978, "close": 0.16978, "volume": 151802.0, "close_time": 1742486399999}, {"open_time": 1742486400000, "open": 0.16964, "high": 0.17022, "low": 0.16684, "close": 0.16684, "volume": 13875.0, "close_time": 1742489999999}, {"open_time": 1742490000000, "open": 0.16804, "high": 0.16814, "low": 0.168, "close": 0.16808, "volume": 130171.0, "close_time": 1742493599999}, {"open_time": 1742493600000, "open": 0.16881, "high": 0.16944, "low": 0.16881, "close": 0.16943, "volume": 726.0, "close_time": 1742497199999}, {"open_time": 1742497200000, "open": 0.16887, "high": 0.16939, "low": 0.16855, "close": 0.16939, "volume": 11897.0, "close_time": 1742500799999}, {"open_time": 1742500800000, "open": 0.16966, "high": 0.16982, "low": 0.1693, "close": 0.16947, "volume": 819.0, "close_time": 1742504399999}, {"open_time": 1742504400000, "open": 0.16964, "high": 0.16964, "low": 0.16899, "close": 0.16963, "volume": 6575.0, "close_time": 1742507999999}, {"open_time": 1742508000000, "open": 0.16905, "high": 0.16905, "low": 0.16881, "close": 0.16886, "volume": 1168.0, "close_time": 1742511599999}, {"open_time": 1742511600000, "open": 0.16866, "high": 0.16925, "low": 0.16705, "close": 0.16925, "volume": 141407.0, "close_time": 1742515199999}, {"open_time": 1742515200000, "open": 0.169, "high": 0.17017, "low": 0.169, "close": 0.17017, "volume": 5002.0, "close_time": 1742518799999}, {"open_time": 1742518800000, "open": 0.16988, "high": 0.1711, "low": 0.16988, "close": 0.1711, "volume": 13300.0, "close_time": 1742522399999}, {"open_time": 1742522400000, "open": 0.17081, "high": 0.17109, "low": 0.16983, "close": 0.16983, "volume": 18656.0, "close_time": 1742525999999}, {"open_time": 1742526000000, "open": 0.16982, "high": 0.16982, "low": 0.16893, "close": 0.16949, "volume": 34355.0, "close_time": 1742529599999}, {"open_time": 1742529600000, "open": 0.16987, "high": 0.17059, "low": 0.16977, "close": 0.17059, "volume": 55234.0, "close_time": 1742533199999}, {"open_time": 1742533200000, "open": 0.16985, "high": 0.16985, "low": 0.16911, "close": 0.16953, "volume": 546.0, "close_time": 1742536799999}, {"open_time": 1742536800000, "open": 0.16881, "high": 0.16886, "low": 0.16869, "close": 0.16882, "volume": 2655.0, "close_time": 1742540399999}, {"open_time": 1742540400000, "open": 0.16866, "high": 0.16866, "low": 0.16765, "close": 0.16765, "volume": 1636.0, "close_time": 1742543999999}, {"open_time": 1742544000000, "open": 0.16881, "high": 0.16881, "low": 0.16747, "close": 0.16747, "volume": 188.0, "close_time": 1742547599999}, {"open_time": 1742547600000, "open": 0.16834, "high": 0.16834, "low": 0.16834, "close": 0.16834, "volume": 3020.0, "close_time": 1742551199999}, {"open_time": 1742551200000, "open": 0.1673, "high": 0.1673, "low": 0.16627, "close": 0.16725, "volume": 27094.0, "close_time": 1742554799999}, {"open_time": 1742554800000, "open": 0.16709, "high": 0.16741, "low": 0.16704, "close": 0.16731, "volume": 2608.0, "close_time": 1742558399999}, {"open_time": 1742558400000, "open": 0.16781, "high": 0.16787, "low": 0.16617, "close": 0.16617, "volume": 5780.0, "close_time": 1742561999999}, {"open_time": 1742562000000, "open": 0.16652, "high": 0.16652, "low": 0.16491, "close": 0.16626, "volume": 25825.0, "close_time": 1742565599999}, {"open_time": 1742565600000, "open": 0.16649, "high": 0.16649, "low": 0.1654, "close": 0.16606, "volume": 27976.0, "close_time": 1742569199999}, {"open_time": 1742569200000, "open": 0.16606, "high": 0.16606, "low": 0.16504, "close": 0.16523, "volume": 13303.0, "close_time": 1742572799999}, {"open_time": 1742572800000, "open": 0.16597, "high": 0.16726, "low": 0.16552, "close": 0.16726, "volume": 2009.0, "close_time": 1742576399999}, {"open_time": 1742576400000, "open": 0.16711, "high": 0.16824, "low": 0.16694, "close": 0.16824, "volume": 2660.0, "close_time": 1742579999999}, {"open_time": 1742580000000, "open": 0.16769, "high": 0.16889, "low": 0.16769, "close": 0.16799, "volume": 21191.0, "close_time": 1742583599999}, {"open_time": 1742583600000, "open": 0.16801, "high": 0.16856, "low": 0.16764, "close": 0.1683, "volume": 131962.0, "close_time": 1742587199999}, {"open_time": 1742587200000, "open": 0.16854, "high": 0.16895, "low": 0.1683, "close": 0.16895, "volume": 3669.0, "close_time": 1742590799999}, {"open_time": 1742590800000, "open": 0.16911, "high": 0.16966, "low": 0.16911, "close": 0.1695, "volume": 834.0, "close_time": 1742594399999}, {"open_time": 1742594400000, "open": 0.16876, "high": 0.16876, "low": 0.16781, "close": 0.16781, "volume": 4067.0, "close_time": 1742597999999}, {"open_time": 1742598000000, "open": 0.16757, "high": 0.16781, "low": 0.16712, "close": 0.16712, "volume": 28586.0, "close_time": 1742601599999}, {"open_time": 1742601600000, "open": 0.16792, "high": 0.16822, "low": 0.1679, "close": 0.16819, "volume": 32706.0, "close_time": 1742605199999}, {"open_time": 1742605200000, "open": 0.16762, "high": 0.16762, "low": 0.16762, "close": 0.16762, "volume": 41.0, "close_time": 1742608799999}, {"open_time": 1742608800000, "open": 0.16769, "high": 0.16858, "low": 0.16769, "close": 0.1683, "volume": 8924.0, "close_time": 1742612399999}, {"open_time": 1742612400000, "open": 0.16779, "high": 0.16858, "low": 0.16779, "close": 0.16855, "volume": 1143.0, "close_time": 1742615999999}, {"open_time": 1742616000000, "open": 0.16855, "high": 0.16904, "low": 0.16855, "close": 0.16879, "volume": 8280.0, "close_time": 1742619599999}, {"open_time": 1742619600000, "open": 0.16876, "high": 0.16876, "low": 0.16876, "close": 0.16876, "volume": 594.0, "close_time": 1742623199999}, {"open_time": 1742623200000, "open": 0.16911, "high": 0.16913, "low": 0.16911, "close": 0.16913, "volume": 285.0, "close_time": 1742626799999}, {"open_time": 1742626800000, "open": 0.16913, "high": 0.16913, "low": 0.16894, "close": 0.16895, "volume": 1569.0, "close_time": 1742630399999}, {"open_time": 1742630400000, "open": 0.16869, "high": 0.16869, "low": 0.16855, "close": 0.16868, "volume": 22967.0, "close_time": 1742633999999}, {"open_time": 1742634000000, "open": 0.16911, "high": 0.16968, "low": 0.16906, "close": 0.16961, "volume": 5211.0, "close_time": 1742637599999}, {"open_time": 1742637600000, "open": 0.16953, "high": 0.16953, "low": 0.1695, "close": 0.1695, "volume": 323.0, "close_time": 1742641199999}, {"open_time": 1742641200000, "open": 0.16858, "high": 0.16915, "low": 0.16858, "close": 0.16879, "volume": 1207.0, "close_time": 1742644799999}, {"open_time": 1742644800000, "open": 0.16873, "high": 0.16889, "low": 0.16849, "close": 0.1686, "volume": 1016.0, "close_time": 1742648399999}, {"open_time": 1742648400000, "open": 0.16819, "high": 0.16819, "low": 0.16789, "close": 0.16817, "volume": 5744.0, "close_time": 1742651999999}, {"open_time": 1742652000000, "open": 0.16812, "high": 0.16842, "low": 0.16781, "close": 0.16781, "volume": 44508.0, "close_time": 1742655599999}, {"open_time": 1742655600000, "open": 0.16788, "high": 0.16826, "low": 0.16753, "close": 0.1682, "volume": 6750.0, "close_time": 1742659199999}, {"open_time": 1742659200000, "open": 0.16759, "high": 0.1683, "low": 0.16753, "close": 0.16818, "volume": 34338.0, "close_time": 1742662799999}, {"open_time": 1742662800000, "open": 0.16837, "high": 0.16896, "low": 0.16829, "close": 0.16896, "volume": 2122.0, "close_time": 1742666399999}, {"open_time": 1742666400000, "open": 0.16905, "high": 0.16911, "low": 0.16861, "close": 0.16911, "volume": 992.0, "close_time": 1742669999999}, {"open_time": 1742670000000, "open": 0.16929, "high": 0.16941, "low": 0.16929, "close": 0.16941, "volume": 2490.0, "close_time": 1742673599999}, {"open_time": 1742673600000, "open": 0.16909, "high": 0.16937, "low": 0.16841, "close": 0.16841, "volume": 1744.0, "close_time": 1742677199999}, {"open_time": 1742677200000, "open": 0.16807, "high": 0.16849, "low": 0.16781, "close": 0.16781, "volume": 417.0, "close_time": 1742680799999}, {"open_time": 1742680800000, "open": 0.16786, "high": 0.16809, "low": 0.16771, "close": 0.16781, "volume": 26366.0, "close_time": 1742684399999}, {"open_time": 1742684400000, "open": 0.1675, "high": 0.1675, "low": 0.16683, "close": 0.16716, "volume": 1276.0, "close_time": 1742687999999}, {"open_time": 1742688000000, "open": 0.16746, "high": 0.16783, "low": 0.16728, "close": 0.16762, "volume": 2375.0, "close_time": 1742691599999}, {"open_time": 1742691600000, "open": 0.1675, "high": 0.16816, "low": 0.1675, "close": 0.16803, "volume": 1133.0, "close_time": 1742695199999}, {"open_time": 1742695200000, "open": 0.16801, "high": 0.16887, "low": 0.168, "close": 0.16887, "volume": 6381.0, "close_time": 1742698799999}, {"open_time": 1742698800000, "open": 0.16851, "high": 0.16871, "low": 0.16848, "close": 0.16848, "volume": 521.0, "close_time": 1742702399999}, {"open_time": 1742702400000, "open": 0.16856, "high": 0.16856, "low": 0.16781, "close": 0.16786, "volume": 436.0, "close_time": 1742705999999}, {"open_time": 1742706000000, "open": 0.16791, "high": 0.16817, "low": 0.16791, "close": 0.16817, "volume": 493.0, "close_time": 1742709599999}, {"open_time": 1742709600000, "open": 0.16842, "high": 0.16972, "low": 0.16831, "close": 0.16956, "volume": 17376.0, "close_time": 1742713199999}, {"open_time": 1742713200000, "open": 0.16972, "high": 0.17004, "low": 0.16972, "close": 0.16999, "volume": 4609.0, "close_time": 1742716799999}, {"open_time": 1742716800000, "open": 0.16997, "high": 0.17019, "low": 0.1699, "close": 0.17019, "volume": 614.0, "close_time": 1742720399999}, {"open_time": 1742720400000, "open": 0.17014, "high": 0.17093, "low": 0.16977, "close": 0.17092, "volume": 8325.0, "close_time": 1742723999999}, {"open_time": 1742724000000, "open": 0.17093, "high": 0.171, "low": 0.17093, "close": 0.171, "volume": 3793.0, "close_time": 1742727599999}, {"open_time": 1742727600000, "open": 0.171, "high": 0.17194, "low": 0.171, "close": 0.17117, "volume": 7251.0, "close_time": 1742731199999}, {"open_time": 1742731200000, "open": 0.1713, "high": 0.17148, "low": 0.17102, "close": 0.17108, "volume": 3508.0, "close_time": 1742734799999}, {"open_time": 1742734800000, "open": 0.17084, "high": 0.17172, "low": 0.17039, "close": 0.17172, "volume": 5946.0, "close_time": 1742738399999}, {"open_time": 1742738400000, "open": 0.17185, "high": 0.17198, "low": 0.17116, "close": 0.17143, "volume": 1020.0, "close_time": 1742741999999}, {"open_time": 1742742000000, "open": 0.17111, "high": 0.17222, "low": 0.17111, "close": 0.17215, "volume": 8989.0, "close_time": 1742745599999}, {"open_time": 1742745600000, "open": 0.17209, "high": 0.17213, "low": 0.17047, "close": 0.17098, "volume": 2740.0, "close_time": 1742749199999}, {"open_time": 1742749200000, "open": 0.17104, "high": 0.17118, "low": 0.17015, "close": 0.17019, "volume": 275316.0, "close_time": 1742752799999}, {"open_time": 1742752800000, "open": 0.17019, "high": 0.17045, "low": 0.16965, "close": 0.17045, "volume": 2712.0, "close_time": 1742756399999}, {"open_time": 1742756400000, "open": 0.17073, "high": 0.17121, "low": 0.17065, "close": 0.17116, "volume": 392.0, "close_time": 1742759999999}, {"open_time": 1742760000000, "open": 0.17116, "high": 0.17116, "low": 0.17096, "close": 0.17106, "volume": 1188.0, "close_time": 1742763599999}, {"open_time": 1742763600000, "open": 0.1709, "high": 0.17098, "low": 0.17024, "close": 0.1709, "volume": 3474.0, "close_time": 1742767199999}, {"open_time": 1742767200000, "open": 0.17111, "high": 0.17216, "low": 0.17111, "close": 0.1718, "volume": 4110.0, "close_time": 1742770799999}, {"open_time": 1742770800000, "open": 0.17106, "high": 0.17238, "low": 0.17106, "close": 0.17238, "volume": 15432.0, "close_time": 1742774399999}, {"open_time": 1742774400000, "open": 0.17251, "high": 0.17439, "low": 0.17251, "close": 0.17287, "volume": 55114.0, "close_time": 1742777999999}, {"open_time": 1742778000000, "open": 0.17287, "high": 0.17287, "low": 0.17112, "close": 0.17112, "volume": 10799.0, "close_time": 1742781599999}, {"open_time": 1742781600000, "open": 0.17146, "high": 0.172, "low": 0.17126, "close": 0.172, "volume": 9303.0, "close_time": 1742785199999}, {"open_time": 1742785200000, "open": 0.17226, "high": 0.17442, "low": 0.17226, "close": 0.1735, "volume": 55114.0, "close_time": 1742788799999}, {"open_time": 1742788800000, "open": 0.174, "high": 0.17535, "low": 0.174, "close": 0.17513, "volume": 36731.0, "close_time": 1742792399999}, {"open_time": 1742792400000, "open": 0.17513, "high": 0.17519, "low": 0.17444, "close": 0.1748, "volume": 21722.0, "close_time": 1742795999999}, {"open_time": 1742796000000, "open": 0.175, "high": 0.1757, "low": 0.175, "close": 0.17543, "volume": 3155.0, "close_time": 1742799599999}, {"open_time": 1742799600000, "open": 0.17571, "high": 0.17575, "low": 0.17447, "close": 0.1752, "volume": 5392.0, "close_time": 1742803199999}, {"open_time": 1742803200000, "open": 0.17577, "high": 0.17664, "low": 0.17554, "close": 0.17658, "volume": 6094.0, "close_time": 1742806799999}, {"open_time": 1742806800000, "open": 0.17586, "high": 0.17612, "low": 0.17586, "close": 0.17612, "volume": 2940.0, "close_time": 1742810399999}, {"open_time": 1742810400000, "open": 0.17612, "high": 0.17677, "low": 0.17596, "close": 0.17677, "volume": 5152.0, "close_time": 1742813999999}, {"open_time": 1742814000000, "open": 0.17693, "high": 0.17702, "low": 0.17668, "close": 0.1769, "volume": 1159.0, "close_time": 1742817599999}, {"open_time": 1742817600000, "open": 0.17706, "high": 0.17733, "low": 0.17682, "close": 0.17682, "volume": 4698.0, "close_time": 1742821199999}, {"open_time": 1742821200000, "open": 0.17597, "high": 0.17645, "low": 0.17558, "close": 0.17645, "volume": 49488.0, "close_time": 1742824799999}, {"open_time": 1742824800000, "open": 0.17701, "high": 0.18433, "low": 0.17701, "close": 0.18114, "volume": 152050.0, "close_time": 1742828399999}, {"open_time": 1742828400000, "open": 0.18222, "high": 0.18386, "low": 0.18142, "close": 0.18269, "volume": 29069.0, "close_time": 1742831999999}, {"open_time": 1742832000000, "open": 0.18412, "high": 0.18433, "low": 0.18068, "close": 0.18082, "volume": 15345.0, "close_time": 1742835599999}, {"open_time": 1742835600000, "open": 0.18188, "high": 0.18303, "low": 0.18188, "close": 0.18255, "volume": 4364.0, "close_time": 1742839199999}, {"open_time": 1742839200000, "open": 0.18275, "high": 0.18761, "low": 0.18248, "close": 0.1872, "volume": 142369.0, "close_time": 1742842799999}, {"open_time": 1742842800000, "open": 0.18711, "high": 0.18851, "low": 0.18589, "close": 0.18638, "volume": 74525.0, "close_time": 1742846399999}, {"open_time": 1742846400000, "open": 0.18649, "high": 0.18879, "low": 0.18515, "close": 0.1857, "volume": 13381.0, "close_time": 1742849999999}, {"open_time": 1742850000000, "open": 0.18599, "high": 0.18612, "low": 0.18507, "close": 0.18587, "volume": 4986.0, "close_time": 1742853599999}, {"open_time": 1742853600000, "open": 0.1855, "high": 0.1855, "low": 0.18327, "close": 0.18327, "volume": 21555.0, "close_time": 1742857199999}, {"open_time": 1742857200000, "open": 0.18327, "high": 0.18327, "low": 0.18213, "close": 0.18297, "volume": 9497.0, "close_time": 1742860799999}, {"open_time": 1742860800000, "open": 0.18283, "high": 0.18653, "low": 0.18254, "close": 0.18615, "volume": 10383.0, "close_time": 1742864399999}, {"open_time": 1742864400000, "open": 0.186, "high": 0.186, "low": 0.183, "close": 0.18498, "volume": 133292.0, "close_time": 1742867999999}, {"open_time": 1742868000000, "open": 0.18556, "high": 0.18745, "low": 0.1842, "close": 0.18545, "volume": 181056.0, "close_time": 1742871599999}, {"open_time": 1742871600000, "open": 0.18505, "high": 0.18547, "low": 0.18143, "close": 0.18143, "volume": 112915.0, "close_time": 1742875199999}, {"open_time": 1742875200000, "open": 0.18138, "high": 0.18277, "low": 0.18094, "close": 0.18235, "volume": 20642.0, "close_time": 1742878799999}, {"open_time": 1742878800000, "open": 0.18251, "high": 0.18479, "low": 0.1823, "close": 0.18473, "volume": 16527.0, "close_time": 1742882399999}, {"open_time": 1742882400000, "open": 0.18441, "high": 0.185, "low": 0.18309, "close": 0.18329, "volume": 20072.0, "close_time": 1742885999999}, {"open_time": 1742886000000, "open": 0.1833, "high": 0.18393, "low": 0.18242, "close": 0.18262, "volume": 7421.0, "close_time": 1742889599999}, {"open_time": 1742889600000, "open": 0.1835, "high": 0.18434, "low": 0.1835, "close": 0.18411, "volume": 3168.0, "close_time": 1742893199999}, {"open_time": 1742893200000, "open": 0.18411, "high": 0.18582, "low": 0.18336, "close": 0.18557, "volume": 21174.0, "close_time": 1742896799999}, {"open_time": 1742896800000, "open": 0.1851, "high": 0.18665, "low": 0.18476, "close": 0.18605, "volume": 12889.0, "close_time": 1742900399999}, {"open_time": 1742900400000, "open": 0.18605, "high": 0.18687, "low": 0.18545, "close": 0.18645, "volume": 20935.0, "close_time": 1742903999999}, {"open_time": 1742904000000, "open": 0.18593, "high": 0.18665, "low": 0.18479, "close": 0.18479, "volume": 31764.0, "close_time": 1742907599999}, {"open_time": 1742907600000, "open": 0.18579, "high": 0.18919, "low": 0.18545, "close": 0.18745, "volume": 52325.0, "close_time": 1742911199999}, {"open_time": 1742911200000, "open": 0.18729, "high": 0.19239, "low": 0.18729, "close": 0.19133, "volume": 35775.0, "close_time": 1742914799999}, {"open_time": 1742914800000, "open": 0.19239, "high": 0.19349, "low": 0.19035, "close": 0.19182, "volume": 35826.0, "close_time": 1742918399999}, {"open_time": 1742918400000, "open": 0.19112, "high": 0.19164, "low": 0.18893, "close": 0.19001, "volume": 9890.0, "close_time": 1742921999999}, {"open_time": 1742922000000, "open": 0.19072, "high": 0.193, "low": 0.19072, "close": 0.1921, "volume": 30793.0, "close_time": 1742925599999}, {"open_time": 1742925600000, "open": 0.192, "high": 0.19327, "low": 0.19067, "close": 0.1922, "volume": 66005.0, "close_time": 1742929199999}, {"open_time": 1742929200000, "open": 0.19242, "high": 0.19252, "low": 0.19072, "close": 0.19136, "volume": 68856.0, "close_time": 1742932799999}, {"open_time": 1742932800000, "open": 0.19102, "high": 0.19166, "low": 0.18957, "close": 0.18957, "volume": 41186.0, "close_time": 1742936399999}, {"open_time": 1742936400000, "open": 0.19074, "high": 0.19349, "low": 0.19025, "close": 0.1914, "volume": 38802.0, "close_time": 1742939999999}, {"open_time": 1742940000000, "open": 0.19035, "high": 0.19099, "low": 0.18908, "close": 0.18987, "volume": 18535.0, "close_time": 1742943599999}, {"open_time": 1742943600000, "open": 0.18977, "high": 0.19086, "low": 0.1889, "close": 0.19086, "volume": 2625.0, "close_time": 1742947199999}, {"open_time": 1742947200000, "open": 0.19052, "high": 0.19454, "low": 0.18942, "close": 0.19293, "volume": 46927.0, "close_time": 1742950799999}, {"open_time": 1742950800000, "open": 0.19301, "high": 0.19576, "low": 0.19301, "close": 0.19461, "volume": 48444.0, "close_time": 1742954399999}, {"open_time": 1742954400000, "open": 0.19446, "high": 0.19446, "low": 0.19247, "close": 0.19247, "volume": 65761.0, "close_time": 1742957999999}, {"open_time": 1742958000000, "open": 0.19307, "high": 0.19361, "low": 0.18996, "close": 0.19, "volume": 13798.0, "close_time": 1742961599999}, {"open_time": 1742961600000, "open": 0.19055, "high": 0.19127, "low": 0.19055, "close": 0.19117, "volume": 8804.0, "close_time": 1742965199999}, {"open_time": 1742965200000, "open": 0.19094, "high": 0.19268, "low": 0.19094, "close": 0.19268, "volume": 654.0, "close_time": 1742968799999}, {"open_time": 1742968800000, "open": 0.19239, "high": 0.1948, "low": 0.19239, "close": 0.1948, "volume": 2497.0, "close_time": 1742972399999}, {"open_time": 1742972400000, "open": 0.19446, "high": 0.20176, "low": 0.19411, "close": 0.2013, "volume": 29618.0, "close_time": 1742975999999}, {"open_time": 1742976000000, "open": 0.2013, "high": 0.20468, "low": 0.2013, "close": 0.20188, "volume": 59717.0, "close_time": 1742979599999}, {"open_time": 1742979600000, "open": 0.20215, "high": 0.2048, "low": 0.20215, "close": 0.20351, "volume": 435432.0, "close_time": 1742983199999}, {"open_time": 1742983200000, "open": 0.2046, "high": 0.20559, "low": 0.20434, "close": 0.20499, "volume": 4948.0, "close_time": 1742986799999}, {"open_time": 1742986800000, "open": 0.205, "high": 0.205, "low": 0.20302, "close": 0.20331, "volume": 29944.0, "close_time": 1742990399999}, {"open_time": 1742990400000, "open": 0.20364, "high": 0.20364, "low": 0.2016, "close": 0.20337, "volume": 72391.0, "close_time": 1742993999999}, {"open_time": 1742994000000, "open": 0.20337, "high": 0.20337, "low": 0.1976, "close": 0.1976, "volume": 67403.0, "close_time": 1742997599999}, {"open_time": 1742997600000, "open": 0.198, "high": 0.19873, "low": 0.1956, "close": 0.19675, "volume": 17660.0, "close_time": 1743001199999}, {"open_time": 1743001200000, "open": 0.19721, "high": 0.19721, "low": 0.19521, "close": 0.19632, "volume": 163633.0, "close_time": 1743004799999}, {"open_time": 1743004800000, "open": 0.1956, "high": 0.19781, "low": 0.19549, "close": 0.19612, "volume": 61085.0, "close_time": 1743008399999}, {"open_time": 1743008400000, "open": 0.1956, "high": 0.19675, "low": 0.19361, "close": 0.19428, "volume": 67114.0, "close_time": 1743011999999}, {"open_time": 1743012000000, "open": 0.19464, "high": 0.19541, "low": 0.19361, "close": 0.19362, "volume": 35449.0, "close_time": 1743015599999}, {"open_time": 1743015600000, "open": 0.19368, "high": 0.19423, "low": 0.19201, "close": 0.19423, "volume": 10781.0, "close_time": 1743019199999}, {"open_time": 1743019200000, "open": 0.19446, "high": 0.19692, "low": 0.19446, "close": 0.19692, "volume": 167078.0, "close_time": 1743022799999}, {"open_time": 1743022800000, "open": 0.19684, "high": 0.19753, "low": 0.19361, "close": 0.19566, "volume": 313613.0, "close_time": 1743026399999}, {"open_time": 1743026400000, "open": 0.19456, "high": 0.19517, "low": 0.19235, "close": 0.1948, "volume": 609528.0, "close_time": 1743029999999}, {"open_time": 1743030000000, "open": 0.19456, "high": 0.19477, "low": 0.19361, "close": 0.19476, "volume": 12594.0, "close_time": 1743033599999}, {"open_time": 1743033600000, "open": 0.19483, "high": 0.19668, "low": 0.193, "close": 0.19589, "volume": 8812.0, "close_time": 1743037199999}, {"open_time": 1743037200000, "open": 0.19591, "high": 0.19642, "low": 0.1948, "close": 0.19613, "volume": 22226.0, "close_time": 1743040799999}, {"open_time": 1743040800000, "open": 0.19633, "high": 0.20017, "low": 0.19633, "close": 0.19997, "volume": 15592.0, "close_time": 1743044399999}, {"open_time": 1743044400000, "open": 0.19946, "high": 0.19976, "low": 0.19781, "close": 0.19943, "volume": 8451.0, "close_time": 1743047999999}, {"open_time": 1743048000000, "open": 0.19844, "high": 0.19844, "low": 0.1978, "close": 0.19818, "volume": 1404.0, "close_time": 1743051599999}, {"open_time": 1743051600000, "open": 0.1981, "high": 0.1981, "low": 0.19581, "close": 0.19601, "volume": 1614.0, "close_time": 1743055199999}, {"open_time": 1743055200000, "open": 0.19721, "high": 0.1978, "low": 0.19635, "close": 0.19635, "volume": 1808.0, "close_time": 1743058799999}, {"open_time": 1743058800000, "open": 0.19673, "high": 0.19692, "low": 0.1954, "close": 0.19629, "volume": 6798.0, "close_time": 1743062399999}, {"open_time": 1743062400000, "open": 0.19675, "high": 0.19726, "low": 0.19521, "close": 0.19611, "volume": 2430.0, "close_time": 1743065999999}, {"open_time": 1743066000000, "open": 0.19566, "high": 0.19566, "low": 0.1956, "close": 0.1956, "volume": 7806.0, "close_time": 1743069599999}, {"open_time": 1743069600000, "open": 0.19675, "high": 0.19742, "low": 0.1956, "close": 0.1956, "volume": 3886.0, "close_time": 1743073199999}, {"open_time": 1743073200000, "open": 0.195, "high": 0.1956, "low": 0.19251, "close": 0.19333, "volume": 15367.0, "close_time": 1743076799999}, {"open_time": 1743076800000, "open": 0.19303, "high": 0.19455, "low": 0.19299, "close": 0.19335, "volume": 21271.0, "close_time": 1743080399999}, {"open_time": 1743080400000, "open": 0.19335, "high": 0.19396, "low": 0.1892, "close": 0.19103, "volume": 698990.0, "close_time": 1743083999999}, {"open_time": 1743084000000, "open": 0.1912, "high": 0.19492, "low": 0.1912, "close": 0.19404, "volume": 98907.0, "close_time": 1743087599999}, {"open_time": 1743087600000, "open": 0.19361, "high": 0.19407, "low": 0.19178, "close": 0.19178, "volume": 7069.0, "close_time": 1743091199999}, {"open_time": 1743091200000, "open": 0.19173, "high": 0.19281, "low": 0.19035, "close": 0.19035, "volume": 43196.0, "close_time": 1743094799999}, {"open_time": 1743094800000, "open": 0.19038, "high": 0.19081, "low": 0.18812, "close": 0.18893, "volume": 80438.0, "close_time": 1743098399999}, {"open_time": 1743098400000, "open": 0.189, "high": 0.19114, "low": 0.189, "close": 0.19109, "volume": 28054.0, "close_time": 1743101999999}, {"open_time": 1743102000000, "open": 0.19107, "high": 0.19223, "low": 0.19088, "close": 0.19108, "volume": 32794.0, "close_time": 1743105599999}, {"open_time": 1743105600000, "open": 0.19105, "high": 0.19165, "low": 0.19084, "close": 0.19084, "volume": 28315.0, "close_time": 1743109199999}, {"open_time": 1743109200000, "open": 0.19108, "high": 0.19292, "low": 0.19069, "close": 0.19212, "volume": 15794.0, "close_time": 1743112799999}, {"open_time": 1743112800000, "open": 0.19264, "high": 0.19264, "low": 0.1915, "close": 0.1915, "volume": 1727.0, "close_time": 1743116399999}, {"open_time": 1743116400000, "open": 0.19124, "high": 0.19124, "low": 0.19072, "close": 0.191, "volume": 27689.0, "close_time": 1743119999999}, {"open_time": 1743120000000, "open": 0.19058, "high": 0.19058, "low": 0.18779, "close": 0.1901, "volume": 106110.0, "close_time": 1743123599999}, {"open_time": 1743123600000, "open": 0.19044, "high": 0.19276, "low": 0.18945, "close": 0.19191, "volume": 19896.0, "close_time": 1743127199999}, {"open_time": 1743127200000, "open": 0.19218, "high": 0.19291, "low": 0.19037, "close": 0.19037, "volume": 221633.0, "close_time": 1743130799999}, {"open_time": 1743130800000, "open": 0.19021, "high": 0.19021, "low": 0.1889, "close": 0.18914, "volume": 288476.0, "close_time": 1743134399999}, {"open_time": 1743134400000, "open": 0.18855, "high": 0.18898, "low": 0.18289, "close": 0.18394, "volume": 91652.0, "close_time": 1743137999999}, {"open_time": 1743138000000, "open": 0.18538, "high": 0.18538, "low": 0.18405, "close": 0.18416, "volume": 6819.0, "close_time": 1743141599999}, {"open_time": 1743141600000, "open": 0.1832, "high": 0.18394, "low": 0.18215, "close": 0.18229, "volume": 12177.0, "close_time": 1743145199999}, {"open_time": 1743145200000, "open": 0.18275, "high": 0.1836, "low": 0.18139, "close": 0.18139, "volume": 21911.0, "close_time": 1743148799999}, {"open_time": 1743148800000, "open": 0.18175, "high": 0.18254, "low": 0.181, "close": 0.18254, "volume": 26830.0, "close_time": 1743152399999}, {"open_time": 1743152400000, "open": 0.18162, "high": 0.18206, "low": 0.18077, "close": 0.18094, "volume": 27351.0, "close_time": 1743155999999}, {"open_time": 1743156000000, "open": 0.18062, "high": 0.18167, "low": 0.18046, "close": 0.18046, "volume": 2142.0, "close_time": 1743159599999}, {"open_time": 1743159600000, "open": 0.18046, "high": 0.18168, "low": 0.17925, "close": 0.18168, "volume": 53063.0, "close_time": 1743163199999}, {"open_time": 1743163200000, "open": 0.1816, "high": 0.18224, "low": 0.18031, "close": 0.18054, "volume": 82266.0, "close_time": 1743166799999}, {"open_time": 1743166800000, "open": 0.17994, "high": 0.18214, "low": 0.17895, "close": 0.17895, "volume": 36780.0, "close_time": 1743170399999}, {"open_time": 1743170400000, "open": 0.17943, "high": 0.18123, "low": 0.17813, "close": 0.18038, "volume": 28687.0, "close_time": 1743173999999}, {"open_time": 1743174000000, "open": 0.18053, "high": 0.18124, "low": 0.17965, "close": 0.17965, "volume": 32034.0, "close_time": 1743177599999}, {"open_time": 1743177600000, "open": 0.18043, "high": 0.18043, "low": 0.17895, "close": 0.17939, "volume": 7042.0, "close_time": 1743181199999}, {"open_time": 1743181200000, "open": 0.18017, "high": 0.18104, "low": 0.17999, "close": 0.18059, "volume": 15707.0, "close_time": 1743184799999}, {"open_time": 1743184800000, "open": 0.18112, "high": 0.18112, "low": 0.18022, "close": 0.18062, "volume": 12444.0, "close_time": 1743188399999}, {"open_time": 1743188400000, "open": 0.18085, "high": 0.18085, "low": 0.17873, "close": 0.17873, "volume": 20227.0, "close_time": 1743191999999}, {"open_time": 1743192000000, "open": 0.17875, "high": 0.18053, "low": 0.17764, "close": 0.17771, "volume": 30643.0, "close_time": 1743195599999}, {"open_time": 1743195600000, "open": 0.17764, "high": 0.17927, "low": 0.17743, "close": 0.17913, "volume": 40937.0, "close_time": 1743199199999}, {"open_time": 1743199200000, "open": 0.1795, "high": 0.18107, "low": 0.1795, "close": 0.18107, "volume": 7599.0, "close_time": 1743202799999}, {"open_time": 1743202800000, "open": 0.18119, "high": 0.18119, "low": 0.18003, "close": 0.18026, "volume": 6860.0, "close_time": 1743206399999}, {"open_time": 1743206400000, "open": 0.18099, "high": 0.1823, "low": 0.18094, "close": 0.18094, "volume": 2621.0, "close_time": 1743209999999}, {"open_time": 1743210000000, "open": 0.18088, "high": 0.18107, "low": 0.17965, "close": 0.17965, "volume": 26695.0, "close_time": 1743213599999}, {"open_time": 1743213600000, "open": 0.18074, "high": 0.18074, "low": 0.17763, "close": 0.17763, "volume": 2431.0, "close_time": 1743217199999}, {"open_time": 1743217200000, "open": 0.17748, "high": 0.17873, "low": 0.17528, "close": 0.17873, "volume": 12996.0, "close_time": 1743220799999}, {"open_time": 1743220800000, "open": 0.17895, "high": 0.1794, "low": 0.17772, "close": 0.17818, "volume": 10071.0, "close_time": 1743224399999}, {"open_time": 1743224400000, "open": 0.17764, "high": 0.17774, "low": 0.17655, "close": 0.17655, "volume": 10086.0, "close_time": 1743227999999}, {"open_time": 1743228000000, "open": 0.17751, "high": 0.17751, "low": 0.17554, "close": 0.17604, "volume": 1795.0, "close_time": 1743231599999}, {"open_time": 1743231600000, "open": 0.17585, "high": 0.17585, "low": 0.17398, "close": 0.17474, "volume": 2805.0, "close_time": 1743235199999}, {"open_time": 1743235200000, "open": 0.17413, "high": 0.17413, "low": 0.17413, "close": 0.17413, "volume": 184.0, "close_time": 1743238799999}, {"open_time": 1743238800000, "open": 0.1741, "high": 0.1741, "low": 0.17178, "close": 0.17283, "volume": 35545.0, "close_time": 1743242399999}, {"open_time": 1743242400000, "open": 0.17287, "high": 0.17287, "low": 0.17106, "close": 0.17106, "volume": 17285.0, "close_time": 1743245999999}, {"open_time": 1743246000000, "open": 0.17096, "high": 0.17152, "low": 0.16872, "close": 0.16947, "volume": 28521.0, "close_time": 1743249599999}, {"open_time": 1743249600000, "open": 0.16973, "high": 0.17154, "low": 0.165, "close": 0.16982, "volume": 583371.0, "close_time": 1743253199999}, {"open_time": 1743253200000, "open": 0.17029, "high": 0.17223, "low": 0.17029, "close": 0.17206, "volume": 135742.0, "close_time": 1743256799999}, {"open_time": 1743256800000, "open": 0.17183, "high": 0.17203, "low": 0.17063, "close": 0.17136, "volume": 68008.0, "close_time": 1743260399999}, {"open_time": 1743260400000, "open": 0.17076, "high": 0.17076, "low": 0.16966, "close": 0.16966, "volume": 4142.0, "close_time": 1743263999999}, {"open_time": 1743264000000, "open": 0.1702, "high": 0.1702, "low": 0.16821, "close": 0.16821, "volume": 18600.0, "close_time": 1743267599999}, {"open_time": 1743267600000, "open": 0.16828, "high": 0.16973, "low": 0.16602, "close": 0.16704, "volume": 31006.0, "close_time": 1743271199999}, {"open_time": 1743271200000, "open": 0.16807, "high": 0.16911, "low": 0.16807, "close": 0.16895, "volume": 8402.0, "close_time": 1743274799999}, {"open_time": 1743274800000, "open": 0.16839, "high": 0.16911, "low": 0.16755, "close": 0.16911, "volume": 111836.0, "close_time": 1743278399999}, {"open_time": 1743278400000, "open": 0.16808, "high": 0.16808, "low": 0.16761, "close": 0.16761, "volume": 1274.0, "close_time": 1743281999999}, {"open_time": 1743282000000, "open": 0.16815, "high": 0.16815, "low": 0.16779, "close": 0.16779, "volume": 579.0, "close_time": 1743285599999}, {"open_time": 1743285600000, "open": 0.16839, "high": 0.1684, "low": 0.16824, "close": 0.16824, "volume": 14549.0, "close_time": 1743289199999}, {"open_time": 1743289200000, "open": 0.16872, "high": 0.16941, "low": 0.16872, "close": 0.16941, "volume": 515.0, "close_time": 1743292799999}, {"open_time": 1743292800000, "open": 0.16932, "high": 0.1702, "low": 0.16807, "close": 0.16911, "volume": 90060.0, "close_time": 1743296399999}, {"open_time": 1743296400000, "open": 0.16973, "high": 0.17146, "low": 0.16973, "close": 0.17015, "volume": 3499.0, "close_time": 1743299999999}, {"open_time": 1743300000000, "open": 0.17086, "high": 0.17168, "low": 0.17086, "close": 0.17168, "volume": 5997.0, "close_time": 1743303599999}, {"open_time": 1743303600000, "open": 0.17178, "high": 0.17195, "low": 0.17075, "close": 0.17087, "volume": 13411.0, "close_time": 1743307199999}, {"open_time": 1743307200000, "open": 0.17104, "high": 0.17168, "low": 0.17104, "close": 0.17168, "volume": 9917.0, "close_time": 1743310799999}, {"open_time": 1743310800000, "open": 0.17116, "high": 0.17178, "low": 0.17108, "close": 0.17108, "volume": 16128.0, "close_time": 1743314399999}, {"open_time": 1743314400000, "open": 0.17107, "high": 0.1712, "low": 0.17015, "close": 0.1712, "volume": 9828.0, "close_time": 1743317999999}, {"open_time": 1743318000000, "open": 0.17104, "high": 0.17104, "low": 0.17039, "close": 0.17039, "volume": 10248.0, "close_time": 1743321599999}, {"open_time": 1743321600000, "open": 0.17039, "high": 0.17039, "low": 0.17039, "close": 0.17039, "volume": 0.0, "close_time": 1743325199999}, {"open_time": 1743325200000, "open": 0.17158, "high": 0.17178, "low": 0.17158, "close": 0.17178, "volume": 2311.0, "close_time": 1743328799999}, {"open_time": 1743328800000, "open": 0.17075, "high": 0.17075, "low": 0.16937, "close": 0.16937, "volume": 68362.0, "close_time": 1743332399999}, {"open_time": 1743332400000, "open": 0.16946, "high": 0.17075, "low": 0.16928, "close": 0.16941, "volume": 2759.0, "close_time": 1743335999999}, {"open_time": 1743336000000, "open": 0.17024, "high": 0.1703, "low": 0.17024, "close": 0.1703, "volume": 3554.0, "close_time": 1743339599999}, {"open_time": 1743339600000, "open": 0.17024, "high": 0.17074, "low": 0.1681, "close": 0.1683, "volume": 46193.0, "close_time": 1743343199999}, {"open_time": 1743343200000, "open": 0.16849, "high": 0.16919, "low": 0.16783, "close": 0.16919, "volume": 850.0, "close_time": 1743346799999}, {"open_time": 1743346800000, "open": 0.16923, "high": 0.16973, "low": 0.16829, "close": 0.16844, "volume": 6123.0, "close_time": 1743350399999}, {"open_time": 1743350400000, "open": 0.16883, "high": 0.16883, "low": 0.1663, "close": 0.1663, "volume": 115172.0, "close_time": 1743353999999}, {"open_time": 1743354000000, "open": 0.16637, "high": 0.16807, "low": 0.16637, "close": 0.16783, "volume": 57466.0, "close_time": 1743357599999}, {"open_time": 1743357600000, "open": 0.16872, "high": 0.17029, "low": 0.16872, "close": 0.17029, "volume": 1231.0, "close_time": 1743361199999}, {"open_time": 1743361200000, "open": 0.17075, "high": 0.17094, "low": 0.16926, "close": 0.16926, "volume": 1362.0, "close_time": 1743364799999}, {"open_time": 1743364800000, "open": 0.16917, "high": 0.16917, "low": 0.16911, "close": 0.16911, "volume": 257.0, "close_time": 1743368399999}, {"open_time": 1743368400000, "open": 0.16909, "high": 0.16909, "low": 0.16704, "close": 0.16704, "volume": 45634.0, "close_time": 1743371999999}, {"open_time": 1743372000000, "open": 0.16676, "high": 0.16828, "low": 0.1647, "close": 0.16775, "volume": 13000.0, "close_time": 1743375599999}, {"open_time": 1743375600000, "open": 0.16746, "high": 0.16746, "low": 0.16537, "close": 0.16626, "volume": 4396.0, "close_time": 1743379199999}, {"open_time": 1743379200000, "open": 0.16672, "high": 0.16704, "low": 0.16307, "close": 0.16355, "volume": 47316.0, "close_time": 1743382799999}, {"open_time": 1743382800000, "open": 0.16396, "high": 0.16754, "low": 0.16396, "close": 0.16602, "volume": 6112.0, "close_time": 1743386399999}, {"open_time": 1743386400000, "open": 0.1664, "high": 0.16783, "low": 0.16572, "close": 0.16783, "volume": 1576.0, "close_time": 1743389999999}, {"open_time": 1743390000000, "open": 0.16672, "high": 0.16672, "low": 0.16465, "close": 0.16465, "volume": 2859.0, "close_time": 1743393599999}, {"open_time": 1743393600000, "open": 0.16482, "high": 0.16573, "low": 0.16393, "close": 0.16506, "volume": 11740.0, "close_time": 1743397199999}, {"open_time": 1743397200000, "open": 0.16558, "high": 0.16709, "low": 0.16558, "close": 0.16608, "volume": 2352.0, "close_time": 1743400799999}, {"open_time": 1743400800000, "open": 0.16602, "high": 0.16602, "low": 0.16465, "close": 0.16465, "volume": 1412.0, "close_time": 1743404399999}, {"open_time": 1743404400000, "open": 0.16546, "high": 0.16572, "low": 0.16257, "close": 0.16257, "volume": 4498.0, "close_time": 1743407999999}, {"open_time": 1743408000000, "open": 0.16375, "high": 0.16479, "low": 0.16277, "close": 0.16277, "volume": 2324.0, "close_time": 1743411599999}, {"open_time": 1743411600000, "open": 0.16273, "high": 0.16289, "low": 0.16093, "close": 0.16093, "volume": 18380.0, "close_time": 1743415199999}, {"open_time": 1743415200000, "open": 0.16154, "high": 0.16398, "low": 0.16036, "close": 0.16398, "volume": 3728.0, "close_time": 1743418799999}, {"open_time": 1743418800000, "open": 0.16367, "high": 0.16398, "low": 0.16285, "close": 0.16398, "volume": 3472.0, "close_time": 1743422399999}, {"open_time": 1743422400000, "open": 0.16297, "high": 0.16673, "low": 0.16297, "close": 0.16582, "volume": 7545.0, "close_time": 1743425999999}, {"open_time": 1743426000000, "open": 0.165, "high": 0.165, "low": 0.16108, "close": 0.16276, "volume": 21065.0, "close_time": 1743429599999}, {"open_time": 1743429600000, "open": 0.16398, "high": 0.16676, "low": 0.16398, "close": 0.1661, "volume": 28740.0, "close_time": 1743433199999}, {"open_time": 1743433200000, "open": 0.16682, "high": 0.16823, "low": 0.16661, "close": 0.16727, "volume": 19934.0, "close_time": 1743436799999}, {"open_time": 1743436800000, "open": 0.16803, "high": 0.16803, "low": 0.16685, "close": 0.1669, "volume": 5009.0, "close_time": 1743440399999}, {"open_time": 1743440400000, "open": 0.16678, "high": 0.16777, "low": 0.1645, "close": 0.16619, "volume": 15611.0, "close_time": 1743443999999}, {"open_time": 1743444000000, "open": 0.16604, "high": 0.16751, "low": 0.16536, "close": 0.16751, "volume": 3431.0, "close_time": 1743447599999}, {"open_time": 1743447600000, "open": 0.16748, "high": 0.16783, "low": 0.16602, "close": 0.16602, "volume": 5919.0, "close_time": 1743451199999}, {"open_time": 1743451200000, "open": 0.16566, "high": 0.16688, "low": 0.16563, "close": 0.16572, "volume": 5110.0, "close_time": 1743454799999}, {"open_time": 1743454800000, "open": 0.16574, "high": 0.16629, "low": 0.16574, "close": 0.16622, "volume": 8983.0, "close_time": 1743458399999}, {"open_time": 1743458400000, "open": 0.16533, "high": 0.16533, "low": 0.16465, "close": 0.16498, "volume": 24435.0, "close_time": 1743461999999}, {"open_time": 1743462000000, "open": 0.16587, "high": 0.16676, "low": 0.16587, "close": 0.16623, "volume": 520.0, "close_time": 1743465599999}, {"open_time": 1743465600000, "open": 0.16704, "high": 0.16797, "low": 0.16675, "close": 0.16687, "volume": 9237.0, "close_time": 1743469199999}, {"open_time": 1743469200000, "open": 0.16662, "high": 0.16732, "low": 0.16608, "close": 0.16661, "volume": 5247.0, "close_time": 1743472799999}, {"open_time": 1743472800000, "open": 0.16721, "high": 0.16864, "low": 0.16721, "close": 0.16864, "volume": 21708.0, "close_time": 1743476399999}, {"open_time": 1743476400000, "open": 0.16873, "high": 0.16937, "low": 0.16853, "close": 0.1686, "volume": 4279.0, "close_time": 1743479999999}, {"open_time": 1743480000000, "open": 0.16844, "high": 0.16902, "low": 0.16807, "close": 0.16902, "volume": 1162.0, "close_time": 1743483599999}, {"open_time": 1743483600000, "open": 0.1691, "high": 0.17029, "low": 0.16883, "close": 0.16911, "volume": 11157.0, "close_time": 1743487199999}, {"open_time": 1743487200000, "open": 0.16921, "high": 0.17045, "low": 0.16921, "close": 0.17045, "volume": 2048.0, "close_time": 1743490799999}, {"open_time": 1743490800000, "open": 0.16995, "high": 0.16995, "low": 0.16995, "close": 0.16995, "volume": 286.0, "close_time": 1743494399999}, {"open_time": 1743494400000, "open": 0.16977, "high": 0.17413, "low": 0.16977, "close": 0.17413, "volume": 45297.0, "close_time": 1743497999999}, {"open_time": 1743498000000, "open": 0.17434, "high": 0.17489, "low": 0.17308, "close": 0.17352, "volume": 10425.0, "close_time": 1743501599999}, {"open_time": 1743501600000, "open": 0.17359, "high": 0.17359, "low": 0.17199, "close": 0.17199, "volume": 6782.0, "close_time": 1743505199999}, {"open_time": 1743505200000, "open": 0.1712, "high": 0.1712, "low": 0.1699, "close": 0.17048, "volume": 25940.0, "close_time": 1743508799999}, {"open_time": 1743508800000, "open": 0.17037, "high": 0.17159, "low": 0.17021, "close": 0.17111, "volume": 16575.0, "close_time": 1743512399999}, {"open_time": 1743512400000, "open": 0.17111, "high": 0.17152, "low": 0.17111, "close": 0.17147, "volume": 4137.0, "close_time": 1743515999999}, {"open_time": 1743516000000, "open": 0.17015, "high": 0.17157, "low": 0.16736, "close": 0.17092, "volume": 26707.0, "close_time": 1743519599999}, {"open_time": 1743519600000, "open": 0.1718, "high": 0.17533, "low": 0.1718, "close": 0.17519, "volume": 19580.0, "close_time": 1743523199999}, {"open_time": 1743523200000, "open": 0.1748, "high": 0.17534, "low": 0.17312, "close": 0.17387, "volume": 119655.0, "close_time": 1743526799999}, {"open_time": 1743526800000, "open": 0.1734, "high": 0.1734, "low": 0.1726, "close": 0.17271, "volume": 5094.0, "close_time": 1743530399999}, {"open_time": 1743530400000, "open": 0.17249, "high": 0.17249, "low": 0.17114, "close": 0.17181, "volume": 5780.0, "close_time": 1743533999999}, {"open_time": 1743534000000, "open": 0.17198, "high": 0.1723, "low": 0.17187, "close": 0.17187, "volume": 13403.0, "close_time": 1743537599999}, {"open_time": 1743537600000, "open": 0.17197, "high": 0.1723, "low": 0.17113, "close": 0.17226, "volume": 3049.0, "close_time": 1743541199999}, {"open_time": 1743541200000, "open": 0.1729, "high": 0.17332, "low": 0.1729, "close": 0.17319, "volume": 33164.0, "close_time": 1743544799999}, {"open_time": 1743544800000, "open": 0.174, "high": 0.17466, "low": 0.174, "close": 0.17466, "volume": 15988.0, "close_time": 1743548399999}, {"open_time": 1743548400000, "open": 0.17389, "high": 0.17475, "low": 0.17302, "close": 0.17441, "volume": 5718.0, "close_time": 1743551999999}, {"open_time": 1743552000000, "open": 0.17332, "high": 0.17332, "low": 0.17226, "close": 0.17226, "volume": 7402.0, "close_time": 1743555599999}, {"open_time": 1743555600000, "open": 0.17152, "high": 0.17282, "low": 0.17106, "close": 0.17214, "volume": 9339.0, "close_time": 1743559199999}, {"open_time": 1743559200000, "open": 0.172, "high": 0.172, "low": 0.17008, "close": 0.1712, "volume": 16913.0, "close_time": 1743562799999}, {"open_time": 1743562800000, "open": 0.17226, "high": 0.17226, "low": 0.1712, "close": 0.1714, "volume": 2595.0, "close_time": 1743566399999}, {"open_time": 1743566400000, "open": 0.17157, "high": 0.17157, "low": 0.17111, "close": 0.17111, "volume": 464.0, "close_time": 1743569999999}, {"open_time": 1743570000000, "open": 0.17015, "high": 0.17015, "low": 0.16834, "close": 0.16834, "volume": 66770.0, "close_time": 1743573599999}, {"open_time": 1743573600000, "open": 0.16867, "high": 0.16911, "low": 0.16783, "close": 0.16911, "volume": 3009.0, "close_time": 1743577199999}, {"open_time": 1743577200000, "open": 0.16807, "high": 0.16937, "low": 0.16803, "close": 0.16925, "volume": 4986.0, "close_time": 1743580799999}, {"open_time": 1743580800000, "open": 0.17015, "high": 0.17092, "low": 0.17014, "close": 0.1703, "volume": 566.0, "close_time": 1743584399999}, {"open_time": 1743584400000, "open": 0.17106, "high": 0.17287, "low": 0.17106, "close": 0.17143, "volume": 19177.0, "close_time": 1743587999999}, {"open_time": 1743588000000, "open": 0.17283, "high": 0.17332, "low": 0.17226, "close": 0.17226, "volume": 26356.0, "close_time": 1743591599999}, {"open_time": 1743591600000, "open": 0.1722, "high": 0.1722, "low": 0.17107, "close": 0.17107, "volume": 5235.0, "close_time": 1743595199999}, {"open_time": 1743595200000, "open": 0.17154, "high": 0.17231, "low": 0.17076, "close": 0.17231, "volume": 13470.0, "close_time": 1743598799999}, {"open_time": 1743598800000, "open": 0.17192, "high": 0.17441, "low": 0.16982, "close": 0.17226, "volume": 9703.0, "close_time": 1743602399999}, {"open_time": 1743602400000, "open": 0.17289, "high": 0.17289, "low": 0.17092, "close": 0.17249, "volume": 8537.0, "close_time": 1743605999999}, {"open_time": 1743606000000, "open": 0.17219, "high": 0.17772, "low": 0.17217, "close": 0.17562, "volume": 143750.0, "close_time": 1743609599999}, {"open_time": 1743609600000, "open": 0.17627, "high": 0.17627, "low": 0.17365, "close": 0.17365, "volume": 12278.0, "close_time": 1743613199999}, {"open_time": 1743613200000, "open": 0.17454, "high": 0.17454, "low": 0.17087, "close": 0.17116, "volume": 18746.0, "close_time": 1743616799999}, {"open_time": 1743616800000, "open": 0.17193, "high": 0.17362, "low": 0.17193, "close": 0.17307, "volume": 19075.0, "close_time": 1743620399999}, {"open_time": 1743620400000, "open": 0.17342, "high": 0.17407, "low": 0.1732, "close": 0.17407, "volume": 4813.0, "close_time": 1743623999999}, {"open_time": 1743624000000, "open": 0.17249, "high": 0.1789, "low": 0.17017, "close": 0.17197, "volume": 212289.0, "close_time": 1743627599999}, {"open_time": 1743627600000, "open": 0.17226, "high": 0.17249, "low": 0.16856, "close": 0.16914, "volume": 274762.0, "close_time": 1743631199999}, {"open_time": 1743631200000, "open": 0.16836, "high": 0.16836, "low": 0.16238, "close": 0.16287, "volume": 40316.0, "close_time": 1743634799999}, {"open_time": 1743634800000, "open": 0.16371, "high": 0.1651, "low": 0.16272, "close": 0.16367, "volume": 5279.0, "close_time": 1743638399999}, {"open_time": 1743638400000, "open": 0.1633, "high": 0.16602, "low": 0.1633, "close": 0.16602, "volume": 28426.0, "close_time": 1743641999999}, {"open_time": 1743642000000, "open": 0.16611, "high": 0.16646, "low": 0.16595, "close": 0.16637, "volume": 6984.0, "close_time": 1743645599999}, {"open_time": 1743645600000, "open": 0.16575, "high": 0.16639, "low": 0.16471, "close": 0.16639, "volume": 12474.0, "close_time": 1743649199999}, {"open_time": 1743649200000, "open": 0.1666, "high": 0.1666, "low": 0.16576, "close": 0.16613, "volume": 17630.0, "close_time": 1743652799999}, {"open_time": 1743652800000, "open": 0.16629, "high": 0.16717, "low": 0.16629, "close": 0.16708, "volume": 2752.0, "close_time": 1743656399999}, {"open_time": 1743656400000, "open": 0.16707, "high": 0.16709, "low": 0.16602, "close": 0.16602, "volume": 14607.0, "close_time": 1743659999999}, {"open_time": 1743660000000, "open": 0.16602, "high": 0.16602, "low": 0.16456, "close": 0.16456, "volume": 19658.0, "close_time": 1743663599999}, {"open_time": 1743663600000, "open": 0.16398, "high": 0.1642, "low": 0.16398, "close": 0.1642, "volume": 5058.0, "close_time": 1743667199999}, {"open_time": 1743667200000, "open": 0.16417, "high": 0.16449, "low": 0.16417, "close": 0.16446, "volume": 7249.0, "close_time": 1743670799999}, {"open_time": 1743670800000, "open": 0.16376, "high": 0.16432, "low": 0.16301, "close": 0.16301, "volume": 8984.0, "close_time": 1743674399999}, {"open_time": 1743674400000, "open": 0.16298, "high": 0.16298, "low": 0.16051, "close": 0.1612, "volume": 29924.0, "close_time": 1743677999999}, {"open_time": 1743678000000, "open": 0.16036, "high": 0.1609, "low": 0.1596, "close": 0.16014, "volume": 17505.0, "close_time": 1743681599999}, {"open_time": 1743681600000, "open": 0.16068, "high": 0.1609, "low": 0.15599, "close": 0.15718, "volume": 85003.0, "close_time": 1743685199999}, {"open_time": 1743685200000, "open": 0.15714, "high": 0.15941, "low": 0.15637, "close": 0.15882, "volume": 27805.0, "close_time": 1743688799999}, {"open_time": 1743688800000, "open": 0.15915, "high": 0.15934, "low": 0.1555, "close": 0.1555, "volume": 6647.0, "close_time": 1743692399999}, {"open_time": 1743692400000, "open": 0.15627, "high": 0.15849, "low": 0.15627, "close": 0.1575, "volume": 20447.0, "close_time": 1743695999999}, {"open_time": 1743696000000, "open": 0.15871, "high": 0.15907, "low": 0.1583, "close": 0.15833, "volume": 3213.0, "close_time": 1743699599999}, {"open_time": 1743699600000, "open": 0.15753, "high": 0.15767, "low": 0.157, "close": 0.15729, "volume": 5860.0, "close_time": 1743703199999}, {"open_time": 1743703200000, "open": 0.15729, "high": 0.15941, "low": 0.15715, "close": 0.15941, "volume": 17299.0, "close_time": 1743706799999}, {"open_time": 1743706800000, "open": 0.15985, "high": 0.15985, "low": 0.15841, "close": 0.15841, "volume": 2787.0, "close_time": 1743710399999}, {"open_time": 1743710400000, "open": 0.15841, "high": 0.15957, "low": 0.15802, "close": 0.15945, "volume": 7390.0, "close_time": 1743713999999}, {"open_time": 1743714000000, "open": 0.15986, "high": 0.16141, "low": 0.15931, "close": 0.16109, "volume": 29960.0, "close_time": 1743717599999}, {"open_time": 1743717600000, "open": 0.16096, "high": 0.16127, "low": 0.16042, "close": 0.16093, "volume": 21243.0, "close_time": 1743721199999}, {"open_time": 1743721200000, "open": 0.16111, "high": 0.16203, "low": 0.16039, "close": 0.16203, "volume": 33497.0, "close_time": 1743724799999}, {"open_time": 1743724800000, "open": 0.16226, "high": 0.16305, "low": 0.16197, "close": 0.16197, "volume": 2654.0, "close_time": 1743728399999}, {"open_time": 1743728400000, "open": 0.16231, "high": 0.16231, "low": 0.16002, "close": 0.16002, "volume": 7399.0, "close_time": 1743731999999}, {"open_time": 1743732000000, "open": 0.16083, "high": 0.16281, "low": 0.16081, "close": 0.16281, "volume": 7823.0, "close_time": 1743735599999}, {"open_time": 1743735600000, "open": 0.16196, "high": 0.16248, "low": 0.16165, "close": 0.16248, "volume": 499.0, "close_time": 1743739199999}, {"open_time": 1743739200000, "open": 0.16281, "high": 0.16281, "low": 0.16223, "close": 0.16226, "volume": 16591.0, "close_time": 1743742799999}, {"open_time": 1743742800000, "open": 0.16228, "high": 0.16428, "low": 0.16213, "close": 0.16428, "volume": 30586.0, "close_time": 1743746399999}, {"open_time": 1743746400000, "open": 0.16447, "high": 0.16526, "low": 0.16398, "close": 0.16398, "volume": 12436.0, "close_time": 1743749999999}, {"open_time": 1743750000000, "open": 0.16442, "high": 0.16643, "low": 0.16442, "close": 0.16637, "volume": 8903.0, "close_time": 1743753599999}, {"open_time": 1743753600000, "open": 0.16658, "high": 0.16719, "low": 0.16658, "close": 0.16719, "volume": 2050.0, "close_time": 1743757199999}, {"open_time": 1743757200000, "open": 0.16659, "high": 0.16724, "low": 0.16659, "close": 0.16722, "volume": 11259.0, "close_time": 1743760799999}, {"open_time": 1743760800000, "open": 0.16661, "high": 0.16661, "low": 0.1624, "close": 0.1624, "volume": 27540.0, "close_time": 1743764399999}, {"open_time": 1743764400000, "open": 0.16238, "high": 0.1624, "low": 0.16017, "close": 0.16234, "volume": 9229.0, "close_time": 1743767999999}, {"open_time": 1743768000000, "open": 0.16257, "high": 0.16512, "low": 0.16166, "close": 0.16415, "volume": 66297.0, "close_time": 1743771599999}, {"open_time": 1743771600000, "open": 0.16479, "high": 0.16682, "low": 0.16324, "close": 0.16682, "volume": 5430.0, "close_time": 1743775199999}, {"open_time": 1743775200000, "open": 0.16704, "high": 0.1683, "low": 0.16586, "close": 0.16799, "volume": 125179.0, "close_time": 1743778799999}, {"open_time": 1743778800000, "open": 0.16825, "high": 0.17146, "low": 0.16742, "close": 0.16742, "volume": 100299.0, "close_time": 1743782399999}, {"open_time": 1743782400000, "open": 0.16759, "high": 0.16974, "low": 0.16708, "close": 0.16898, "volume": 14915.0, "close_time": 1743785999999}, {"open_time": 1743786000000, "open": 0.16935, "high": 0.172, "low": 0.16807, "close": 0.17148, "volume": 96034.0, "close_time": 1743789599999}, {"open_time": 1743789600000, "open": 0.17166, "high": 0.17178, "low": 0.16992, "close": 0.16992, "volume": 43446.0, "close_time": 1743793199999}, {"open_time": 1743793200000, "open": 0.16937, "high": 0.17025, "low": 0.16911, "close": 0.16929, "volume": 8530.0, "close_time": 1743796799999}, {"open_time": 1743796800000, "open": 0.16961, "high": 0.17015, "low": 0.1689, "close": 0.17015, "volume": 548.0, "close_time": 1743800399999}, {"open_time": 1743800400000, "open": 0.17092, "high": 0.17226, "low": 0.1706, "close": 0.17166, "volume": 6737.0, "close_time": 1743803999999}, {"open_time": 1743804000000, "open": 0.17203, "high": 0.17261, "low": 0.17165, "close": 0.17165, "volume": 5507.0, "close_time": 1743807599999}, {"open_time": 1743807600000, "open": 0.1712, "high": 0.1712, "low": 0.1706, "close": 0.17105, "volume": 4015.0, "close_time": 1743811199999}, {"open_time": 1743811200000, "open": 0.17091, "high": 0.17103, "low": 0.16987, "close": 0.17097, "volume": 12587.0, "close_time": 1743814799999}, {"open_time": 1743814800000, "open": 0.17089, "high": 0.17141, "low": 0.17089, "close": 0.17094, "volume": 5622.0, "close_time": 1743818399999}, {"open_time": 1743818400000, "open": 0.17094, "high": 0.17094, "low": 0.17015, "close": 0.17068, "volume": 10285.0, "close_time": 1743821999999}, {"open_time": 1743822000000, "open": 0.16969, "high": 0.16991, "low": 0.16965, "close": 0.16965, "volume": 36593.0, "close_time": 1743825599999}, {"open_time": 1743825600000, "open": 0.17, "high": 0.17, "low": 0.16911, "close": 0.16911, "volume": 317.0, "close_time": 1743829199999}, {"open_time": 1743829200000, "open": 0.16931, "high": 0.16931, "low": 0.16915, "close": 0.16915, "volume": 723.0, "close_time": 1743832799999}, {"open_time": 1743832800000, "open": 0.16901, "high": 0.16915, "low": 0.16819, "close": 0.16867, "volume": 1836.0, "close_time": 1743836399999}, {"open_time": 1743836400000, "open": 0.16877, "high": 0.16877, "low": 0.16877, "close": 0.16877, "volume": 2100.0, "close_time": 1743839999999}, {"open_time": 1743840000000, "open": 0.16909, "high": 0.16945, "low": 0.16908, "close": 0.16945, "volume": 856.0, "close_time": 1743843599999}, {"open_time": 1743843600000, "open": 0.16948, "high": 0.17015, "low": 0.16947, "close": 0.17009, "volume": 5827.0, "close_time": 1743847199999}, {"open_time": 1743847200000, "open": 0.17015, "high": 0.17044, "low": 0.16941, "close": 0.16941, "volume": 1027.0, "close_time": 1743850799999}, {"open_time": 1743850800000, "open": 0.16992, "high": 0.16999, "low": 0.16978, "close": 0.16994, "volume": 12459.0, "close_time": 1743854399999}, {"open_time": 1743854400000, "open": 0.17012, "high": 0.17062, "low": 0.16911, "close": 0.16911, "volume": 534.0, "close_time": 1743857999999}, {"open_time": 1743858000000, "open": 0.16908, "high": 0.16908, "low": 0.16619, "close": 0.16619, "volume": 4431.0, "close_time": 1743861599999}, {"open_time": 1743861600000, "open": 0.16677, "high": 0.16844, "low": 0.16619, "close": 0.16804, "volume": 98061.0, "close_time": 1743865199999}, {"open_time": 1743865200000, "open": 0.16722, "high": 0.16722, "low": 0.1669, "close": 0.16716, "volume": 4306.0, "close_time": 1743868799999}, {"open_time": 1743868800000, "open": 0.16719, "high": 0.16745, "low": 0.16684, "close": 0.16728, "volume": 1672.0, "close_time": 1743872399999}, {"open_time": 1743872400000, "open": 0.16749, "high": 0.16832, "low": 0.16745, "close": 0.16782, "volume": 72142.0, "close_time": 1743875999999}, {"open_time": 1743876000000, "open": 0.16772, "high": 0.1684, "low": 0.16772, "close": 0.16825, "volume": 8602.0, "close_time": 1743879599999}, {"open_time": 1743879600000, "open": 0.16827, "high": 0.16841, "low": 0.16773, "close": 0.16773, "volume": 686.0, "close_time": 1743883199999}, {"open_time": 1743883200000, "open": 0.16788, "high": 0.168, "low": 0.16728, "close": 0.16728, "volume": 1962.0, "close_time": 1743886799999}, {"open_time": 1743886800000, "open": 0.16747, "high": 0.16747, "low": 0.16746, "close": 0.16746, "volume": 3968.0, "close_time": 1743890399999}, {"open_time": 1743890400000, "open": 0.16748, "high": 0.16794, "low": 0.16747, "close": 0.16794, "volume": 13870.0, "close_time": 1743893999999}, {"open_time": 1743894000000, "open": 0.16832, "high": 0.16911, "low": 0.16794, "close": 0.16911, "volume": 12204.0, "close_time": 1743897599999}, {"open_time": 1743897600000, "open": 0.16879, "high": 0.16937, "low": 0.16872, "close": 0.16919, "volume": 7369.0, "close_time": 1743901199999}, {"open_time": 1743901200000, "open": 0.16883, "high": 0.16883, "low": 0.16883, "close": 0.16883, "volume": 34.0, "close_time": 1743904799999}, {"open_time": 1743904800000, "open": 0.16807, "high": 0.16807, "low": 0.16783, "close": 0.16783, "volume": 232.0, "close_time": 1743908399999}, {"open_time": 1743908400000, "open": 0.16783, "high": 0.16783, "low": 0.16734, "close": 0.16758, "volume": 3705.0, "close_time": 1743911999999}, {"open_time": 1743912000000, "open": 0.16719, "high": 0.16719, "low": 0.16704, "close": 0.16716, "volume": 1913.0, "close_time": 1743915599999}, {"open_time": 1743915600000, "open": 0.16716, "high": 0.16716, "low": 0.16716, "close": 0.16716, "volume": 0.0, "close_time": 1743919199999}, {"open_time": 1743919200000, "open": 0.16752, "high": 0.16752, "low": 0.1662, "close": 0.1662, "volume": 254.0, "close_time": 1743922799999}, {"open_time": 1743922800000, "open": 0.16602, "high": 0.16602, "low": 0.16509, "close": 0.16509, "volume": 4650.0, "close_time": 1743926399999}, {"open_time": 1743926400000, "open": 0.165, "high": 0.165, "low": 0.16441, "close": 0.16488, "volume": 29737.0, "close_time": 1743929999999}, {"open_time": 1743930000000, "open": 0.16551, "high": 0.16551, "low": 0.16484, "close": 0.1652, "volume": 5264.0, "close_time": 1743933599999}, {"open_time": 1743933600000, "open": 0.16485, "high": 0.16485, "low": 0.16381, "close": 0.16381, "volume": 137456.0, "close_time": 1743937199999}, {"open_time": 1743937200000, "open": 0.16463, "high": 0.16463, "low": 0.16378, "close": 0.16401, "volume": 1138.0, "close_time": 1743940799999}, {"open_time": 1743940800000, "open": 0.1644, "high": 0.16444, "low": 0.16297, "close": 0.16297, "volume": 29767.0, "close_time": 1743944399999}, {"open_time": 1743944400000, "open": 0.1629, "high": 0.16292, "low": 0.16017, "close": 0.16017, "volume": 93928.0, "close_time": 1743947999999}, {"open_time": 1743948000000, "open": 0.16, "high": 0.16257, "low": 0.16, "close": 0.16257, "volume": 10140.0, "close_time": 1743951599999}, {"open_time": 1743951600000, "open": 0.16206, "high": 0.16242, "low": 0.16176, "close": 0.16195, "volume": 3365.0, "close_time": 1743955199999}, {"open_time": 1743955200000, "open": 0.16144, "high": 0.16151, "low": 0.16097, "close": 0.16097, "volume": 26194.0, "close_time": 1743958799999}, {"open_time": 1743958800000, "open": 0.16051, "high": 0.16051, "low": 0.15744, "close": 0.15799, "volume": 47221.0, "close_time": 1743962399999}, {"open_time": 1743962400000, "open": 0.1572, "high": 0.1572, "low": 0.15156, "close": 0.15291, "volume": 54696.0, "close_time": 1743965999999}, {"open_time": 1743966000000, "open": 0.15227, "high": 0.15319, "low": 0.1509, "close": 0.15286, "volume": 168733.0, "close_time": 1743969599999}, {"open_time": 1743969600000, "open": 0.15319, "high": 0.15319, "low": 0.14935, "close": 0.14935, "volume": 208792.0, "close_time": 1743973199999}, {"open_time": 1743973200000, "open": 0.14935, "high": 0.15253, "low": 0.14935, "close": 0.1506, "volume": 15821.0, "close_time": 1743976799999}, {"open_time": 1743976800000, "open": 0.15042, "high": 0.152, "low": 0.14752, "close": 0.14829, "volume": 154352.0, "close_time": 1743980399999}, {"open_time": 1743980400000, "open": 0.14781, "high": 0.14963, "low": 0.14608, "close": 0.149, "volume": 93010.0, "close_time": 1743983999999}, {"open_time": 1743984000000, "open": 0.149, "high": 0.149, "low": 0.1461, "close": 0.14611, "volume": 102756.0, "close_time": 1743987599999}, {"open_time": 1743987600000, "open": 0.14893, "high": 0.15134, "low": 0.14814, "close": 0.15005, "volume": 43259.0, "close_time": 1743991199999}, {"open_time": 1743991200000, "open": 0.14923, "high": 0.14923, "low": 0.14675, "close": 0.14707, "volume": 44686.0, "close_time": 1743994799999}, {"open_time": 1743994800000, "open": 0.14656, "high": 0.14656, "low": 0.14034, "close": 0.1419, "volume": 90082.0, "close_time": 1743998399999}, {"open_time": 1743998400000, "open": 0.14221, "high": 0.14305, "low": 0.14, "close": 0.14121, "volume": 15299.0, "close_time": 1744001999999}, {"open_time": 1744002000000, "open": 0.14231, "high": 0.14281, "low": 0.14, "close": 0.14079, "volume": 263411.0, "close_time": 1744005599999}, {"open_time": 1744005600000, "open": 0.1415, "high": 0.1415, "low": 0.13048, "close": 0.13148, "volume": 388369.0, "close_time": 1744009199999}, {"open_time": 1744009200000, "open": 0.13169, "high": 0.135, "low": 0.13148, "close": 0.13283, "volume": 73039.0, "close_time": 1744012799999}, {"open_time": 1744012800000, "open": 0.13306, "high": 0.13911, "low": 0.13306, "close": 0.1375, "volume": 124239.0, "close_time": 1744016399999}, {"open_time": 1744016400000, "open": 0.13821, "high": 0.13951, "low": 0.13633, "close": 0.13927, "volume": 35004.0, "close_time": 1744019999999}, {"open_time": 1744020000000, "open": 0.13781, "high": 0.14154, "low": 0.13781, "close": 0.13973, "volume": 11922.0, "close_time": 1744023599999}, {"open_time": 1744023600000, "open": 0.14027, "high": 0.14027, "low": 0.13756, "close": 0.13756, "volume": 2814.0, "close_time": 1744027199999}, {"open_time": 1744027200000, "open": 0.13756, "high": 0.14246, "low": 0.13756, "close": 0.14246, "volume": 21433.0, "close_time": 1744030799999}, {"open_time": 1744030800000, "open": 0.14183, "high": 0.14698, "low": 0.13783, "close": 0.14637, "volume": 168219.0, "close_time": 1744034399999}, {"open_time": 1744034400000, "open": 0.14604, "high": 0.15375, "low": 0.14427, "close": 0.14877, "volume": 215120.0, "close_time": 1744037999999}, {"open_time": 1744038000000, "open": 0.14976, "high": 0.14976, "low": 0.14571, "close": 0.147, "volume": 27443.0, "close_time": 1744041599999}, {"open_time": 1744041600000, "open": 0.147, "high": 0.147, "low": 0.14407, "close": 0.14407, "volume": 151541.0, "close_time": 1744045199999}, {"open_time": 1744045200000, "open": 0.14569, "high": 0.14948, "low": 0.14569, "close": 0.14827, "volume": 127420.0, "close_time": 1744048799999}, {"open_time": 1744048800000, "open": 0.1485, "high": 0.14963, "low": 0.1477, "close": 0.1477, "volume": 1795.0, "close_time": 1744052399999}, {"open_time": 1744052400000, "open": 0.14804, "high": 0.14822, "low": 0.14692, "close": 0.14711, "volume": 16076.0, "close_time": 1744055999999}, {"open_time": 1744056000000, "open": 0.14778, "high": 0.15075, "low": 0.14778, "close": 0.14989, "volume": 68181.0, "close_time": 1744059599999}, {"open_time": 1744059600000, "open": 0.14917, "high": 0.15049, "low": 0.1487, "close": 0.15049, "volume": 1203.0, "close_time": 1744063199999}, {"open_time": 1744063200000, "open": 0.1502, "high": 0.15238, "low": 0.15018, "close": 0.15154, "volume": 83080.0, "close_time": 1744066799999}, {"open_time": 1744066800000, "open": 0.15091, "high": 0.15132, "low": 0.14905, "close": 0.14945, "volume": 143013.0, "close_time": 1744070399999}, {"open_time": 1744070400000, "open": 0.14932, "high": 0.15042, "low": 0.14763, "close": 0.14763, "volume": 24007.0, "close_time": 1744073999999}, {"open_time": 1744074000000, "open": 0.14718, "high": 0.15253, "low": 0.14718, "close": 0.15194, "volume": 89325.0, "close_time": 1744077599999}, {"open_time": 1744077600000, "open": 0.15194, "high": 0.15319, "low": 0.15144, "close": 0.15221, "volume": 27631.0, "close_time": 1744081199999}, {"open_time": 1744081200000, "open": 0.15187, "high": 0.152, "low": 0.1511, "close": 0.1511, "volume": 65306.0, "close_time": 1744084799999}, {"open_time": 1744084800000, "open": 0.15138, "high": 0.15227, "low": 0.15137, "close": 0.15226, "volume": 19777.0, "close_time": 1744088399999}, {"open_time": 1744088400000, "open": 0.15226, "high": 0.15226, "low": 0.15039, "close": 0.15059, "volume": 2074.0, "close_time": 1744091999999}, {"open_time": 1744092000000, "open": 0.15017, "high": 0.15017, "low": 0.14914, "close": 0.14914, "volume": 28054.0, "close_time": 1744095599999}, {"open_time": 1744095600000, "open": 0.14905, "high": 0.15067, "low": 0.1485, "close": 0.15067, "volume": 1703.0, "close_time": 1744099199999}, {"open_time": 1744099200000, "open": 0.1518, "high": 0.15221, "low": 0.1518, "close": 0.15221, "volume": 1859.0, "close_time": 1744102799999}, {"open_time": 1744102800000, "open": 0.152, "high": 0.15256, "low": 0.15137, "close": 0.15158, "volume": 13019.0, "close_time": 1744106399999}, {"open_time": 1744106400000, "open": 0.1506, "high": 0.1518, "low": 0.15042, "close": 0.1518, "volume": 697.0, "close_time": 1744109999999}, {"open_time": 1744110000000, "open": 0.15253, "high": 0.15627, "low": 0.15253, "close": 0.15627, "volume": 58556.0, "close_time": 1744113599999}, {"open_time": 1744113600000, "open": 0.15597, "high": 0.15673, "low": 0.15403, "close": 0.15449, "volume": 7859.0, "close_time": 1744117199999}, {"open_time": 1744117200000, "open": 0.15337, "high": 0.1547, "low": 0.15288, "close": 0.15319, "volume": 6719.0, "close_time": 1744120799999}, {"open_time": 1744120800000, "open": 0.15405, "high": 0.15491, "low": 0.15076, "close": 0.15076, "volume": 63810.0, "close_time": 1744124399999}, {"open_time": 1744124400000, "open": 0.1506, "high": 0.15158, "low": 0.15024, "close": 0.15036, "volume": 7188.0, "close_time": 1744127999999}, {"open_time": 1744128000000, "open": 0.15073, "high": 0.15073, "low": 0.14543, "close": 0.14543, "volume": 30044.0, "close_time": 1744131599999}, {"open_time": 1744131600000, "open": 0.14602, "high": 0.14602, "low": 0.14225, "close": 0.14376, "volume": 98951.0, "close_time": 1744135199999}, {"open_time": 1744135200000, "open": 0.1459, "high": 0.14681, "low": 0.14477, "close": 0.14491, "volume": 46491.0, "close_time": 1744138799999}, {"open_time": 1744138800000, "open": 0.145, "high": 0.145, "low": 0.14263, "close": 0.14293, "volume": 241320.0, "close_time": 1744142399999}, {"open_time": 1744142400000, "open": 0.14317, "high": 0.14456, "low": 0.14241, "close": 0.14456, "volume": 431.0, "close_time": 1744145999999}, {"open_time": 1744146000000, "open": 0.14326, "high": 0.1436, "low": 0.14283, "close": 0.1436, "volume": 706.0, "close_time": 1744149599999}, {"open_time": 1744149600000, "open": 0.14373, "high": 0.14373, "low": 0.14112, "close": 0.14282, "volume": 25483.0, "close_time": 1744153199999}, {"open_time": 1744153200000, "open": 0.14213, "high": 0.14241, "low": 0.14166, "close": 0.14176, "volume": 6748.0, "close_time": 1744156799999}, {"open_time": 1744156800000, "open": 0.14208, "high": 0.14298, "low": 0.14125, "close": 0.14173, "volume": 52311.0, "close_time": 1744160399999}, {"open_time": 1744160400000, "open": 0.14114, "high": 0.14137, "low": 0.13695, "close": 0.14061, "volume": 153410.0, "close_time": 1744163999999}, {"open_time": 1744164000000, "open": 0.14163, "high": 0.14262, "low": 0.14018, "close": 0.14018, "volume": 6178.0, "close_time": 1744167599999}, {"open_time": 1744167600000, "open": 0.13932, "high": 0.13958, "low": 0.13842, "close": 0.13866, "volume": 49963.0, "close_time": 1744171199999}, {"open_time": 1744171200000, "open": 0.13972, "high": 0.14299, "low": 0.13959, "close": 0.14211, "volume": 51851.0, "close_time": 1744174799999}, {"open_time": 1744174800000, "open": 0.14284, "high": 0.14438, "low": 0.14284, "close": 0.1433, "volume": 58967.0, "close_time": 1744178399999}, {"open_time": 1744178400000, "open": 0.14361, "high": 0.14574, "low": 0.14361, "close": 0.14479, "volume": 22557.0, "close_time": 1744181999999}, {"open_time": 1744182000000, "open": 0.14443, "high": 0.1476, "low": 0.14443, "close": 0.1469, "volume": 20672.0, "close_time": 1744185599999}, {"open_time": 1744185600000, "open": 0.14671, "high": 0.14695, "low": 0.14554, "close": 0.14575, "volume": 82940.0, "close_time": 1744189199999}, {"open_time": 1744189200000, "open": 0.14628, "high": 0.14701, "low": 0.1462, "close": 0.1462, "volume": 5885.0, "close_time": 1744192799999}, {"open_time": 1744192800000, "open": 0.1462, "high": 0.14809, "low": 0.14619, "close": 0.14809, "volume": 2481.0, "close_time": 1744196399999}, {"open_time": 1744196400000, "open": 0.14718, "high": 0.14731, "low": 0.14326, "close": 0.14413, "volume": 56927.0, "close_time": 1744199999999}, {"open_time": 1744200000000, "open": 0.14311, "high": 0.14681, "low": 0.14309, "close": 0.14681, "volume": 14434.0, "close_time": 1744203599999}, {"open_time": 1744203600000, "open": 0.14656, "high": 0.14877, "low": 0.14585, "close": 0.14719, "volume": 45431.0, "close_time": 1744207199999}, {"open_time": 1744207200000, "open": 0.14678, "high": 0.14807, "low": 0.14539, "close": 0.14539, "volume": 12733.0, "close_time": 1744210799999}, {"open_time": 1744210800000, "open": 0.1453, "high": 0.14687, "low": 0.1453, "close": 0.1463, "volume": 47561.0, "close_time": 1744214399999}, {"open_time": 1744214400000, "open": 0.14623, "high": 0.14877, "low": 0.14623, "close": 0.14877, "volume": 51127.0, "close_time": 1744217999999}, {"open_time": 1744218000000, "open": 0.149, "high": 0.16127, "low": 0.1475, "close": 0.16127, "volume": 632506.0, "close_time": 1744221599999}, {"open_time": 1744221600000, "open": 0.16138, "high": 0.16191, "low": 0.15932, "close": 0.15954, "volume": 212121.0, "close_time": 1744225199999}, {"open_time": 1744225200000, "open": 0.1597, "high": 0.16097, "low": 0.1597, "close": 0.16017, "volume": 126493.0, "close_time": 1744228799999}, {"open_time": 1744228800000, "open": 0.16042, "high": 0.16271, "low": 0.16042, "close": 0.16271, "volume": 36631.0, "close_time": 1744232399999}, {"open_time": 1744232400000, "open": 0.16268, "high": 0.16415, "low": 0.1611, "close": 0.1634, "volume": 257531.0, "close_time": 1744235999999}, {"open_time": 1744236000000, "open": 0.1632, "high": 0.1632, "low": 0.16181, "close": 0.16181, "volume": 28897.0, "close_time": 1744239599999}, {"open_time": 1744239600000, "open": 0.16097, "high": 0.16129, "low": 0.16026, "close": 0.16026, "volume": 12538.0, "close_time": 1744243199999}, {"open_time": 1744243200000, "open": 0.16026, "high": 0.16026, "low": 0.15676, "close": 0.15877, "volume": 114249.0, "close_time": 1744246799999}, {"open_time": 1744246800000, "open": 0.15877, "high": 0.15877, "low": 0.15708, "close": 0.15766, "volume": 116881.0, "close_time": 1744250399999}, {"open_time": 1744250400000, "open": 0.15766, "high": 0.15826, "low": 0.15765, "close": 0.15765, "volume": 196017.0, "close_time": 1744253999999}, {"open_time": 1744254000000, "open": 0.15658, "high": 0.15658, "low": 0.15378, "close": 0.15504, "volume": 331472.0, "close_time": 1744257599999}, {"open_time": 1744257600000, "open": 0.15558, "high": 0.15601, "low": 0.1545, "close": 0.15601, "volume": 5898.0, "close_time": 1744261199999}, {"open_time": 1744261200000, "open": 0.15658, "high": 0.15717, "low": 0.15639, "close": 0.15702, "volume": 49796.0, "close_time": 1744264799999}, {"open_time": 1744264800000, "open": 0.15744, "high": 0.15773, "low": 0.15744, "close": 0.15773, "volume": 5087.0, "close_time": 1744268399999}, {"open_time": 1744268400000, "open": 0.1578, "high": 0.15798, "low": 0.15566, "close": 0.15598, "volume": 82707.0, "close_time": 1744271999999}, {"open_time": 1744272000000, "open": 0.15607, "high": 0.15638, "low": 0.15569, "close": 0.15569, "volume": 14198.0, "close_time": 1744275599999}, {"open_time": 1744275600000, "open": 0.15626, "high": 0.15626, "low": 0.15577, "close": 0.15577, "volume": 12634.0, "close_time": 1744279199999}, {"open_time": 1744279200000, "open": 0.1564, "high": 0.15653, "low": 0.15561, "close": 0.1561, "volume": 2499.0, "close_time": 1744282799999}, {"open_time": 1744282800000, "open": 0.15561, "high": 0.15596, "low": 0.15561, "close": 0.15596, "volume": 16530.0, "close_time": 1744286399999}, {"open_time": 1744286400000, "open": 0.157, "high": 0.1585, "low": 0.15601, "close": 0.15601, "volume": 83919.0, "close_time": 1744289999999}, {"open_time": 1744290000000, "open": 0.15664, "high": 0.15685, "low": 0.15443, "close": 0.15493, "volume": 25762.0, "close_time": 1744293599999}, {"open_time": 1744293600000, "open": 0.15434, "high": 0.15682, "low": 0.15434, "close": 0.1559, "volume": 48155.0, "close_time": 1744297199999}, {"open_time": 1744297200000, "open": 0.15466, "high": 0.15525, "low": 0.14935, "close": 0.15015, "volume": 47418.0, "close_time": 1744300799999}, {"open_time": 1744300800000, "open": 0.15022, "high": 0.15099, "low": 0.149, "close": 0.15098, "volume": 83554.0, "close_time": 1744304399999}, {"open_time": 1744304400000, "open": 0.15119, "high": 0.1518, "low": 0.15042, "close": 0.15166, "volume": 173286.0, "close_time": 1744307999999}, {"open_time": 1744308000000, "open": 0.15256, "high": 0.15337, "low": 0.15166, "close": 0.15333, "volume": 41482.0, "close_time": 1744311599999}, {"open_time": 1744311600000, "open": 0.15365, "high": 0.15466, "low": 0.15365, "close": 0.15412, "volume": 8061.0, "close_time": 1744315199999}, {"open_time": 1744315200000, "open": 0.15476, "high": 0.15562, "low": 0.15442, "close": 0.1556, "volume": 53300.0, "close_time": 1744318799999}, {"open_time": 1744318800000, "open": 0.15491, "high": 0.15531, "low": 0.15451, "close": 0.15451, "volume": 971.0, "close_time": 1744322399999}, {"open_time": 1744322400000, "open": 0.1545, "high": 0.1545, "low": 0.15374, "close": 0.15386, "volume": 606.0, "close_time": 1744325999999}, {"open_time": 1744326000000, "open": 0.15345, "high": 0.15438, "low": 0.15313, "close": 0.15351, "volume": 124183.0, "close_time": 1744329599999}, {"open_time": 1744329600000, "open": 0.15365, "high": 0.1546, "low": 0.15365, "close": 0.15388, "volume": 4953.0, "close_time": 1744333199999}, {"open_time": 1744333200000, "open": 0.15359, "high": 0.15658, "low": 0.15359, "close": 0.15658, "volume": 103127.0, "close_time": 1744336799999}, {"open_time": 1744336800000, "open": 0.15594, "high": 0.15744, "low": 0.15594, "close": 0.15632, "volume": 4462.0, "close_time": 1744340399999}, {"open_time": 1744340400000, "open": 0.15662, "high": 0.15692, "low": 0.15614, "close": 0.15692, "volume": 66302.0, "close_time": 1744343999999}, {"open_time": 1744344000000, "open": 0.15652, "high": 0.1568, "low": 0.15624, "close": 0.15624, "volume": 17136.0, "close_time": 1744347599999}, {"open_time": 1744347600000, "open": 0.15602, "high": 0.15679, "low": 0.15601, "close": 0.15679, "volume": 12827.0, "close_time": 1744351199999}, {"open_time": 1744351200000, "open": 0.15744, "high": 0.15801, "low": 0.15741, "close": 0.15741, "volume": 1533.0, "close_time": 1744354799999}, {"open_time": 1744354800000, "open": 0.15679, "high": 0.15723, "low": 0.15679, "close": 0.15723, "volume": 6747.0, "close_time": 1744358399999}, {"open_time": 1744358400000, "open": 0.15648, "high": 0.15664, "low": 0.15648, "close": 0.15664, "volume": 1805.0, "close_time": 1744361999999}, {"open_time": 1744362000000, "open": 0.15714, "high": 0.15896, "low": 0.15704, "close": 0.15896, "volume": 34744.0, "close_time": 1744365599999}, {"open_time": 1744365600000, "open": 0.15902, "high": 0.1598, "low": 0.1583, "close": 0.159, "volume": 21429.0, "close_time": 1744369199999}, {"open_time": 1744369200000, "open": 0.15864, "high": 0.15864, "low": 0.15785, "close": 0.15785, "volume": 790.0, "close_time": 1744372799999}, {"open_time": 1744372800000, "open": 0.15744, "high": 0.15889, "low": 0.15744, "close": 0.15821, "volume": 7122.0, "close_time": 1744376399999}, {"open_time": 1744376400000, "open": 0.15774, "high": 0.1597, "low": 0.15729, "close": 0.1597, "volume": 4032.0, "close_time": 1744379999999}, {"open_time": 1744380000000, "open": 0.15854, "high": 0.15854, "low": 0.15695, "close": 0.15817, "volume": 162170.0, "close_time": 1744383599999}, {"open_time": 1744383600000, "open": 0.15777, "high": 0.1586, "low": 0.15763, "close": 0.15859, "volume": 37351.0, "close_time": 1744387199999}, {"open_time": 1744387200000, "open": 0.15861, "high": 0.15953, "low": 0.15826, "close": 0.15888, "volume": 27614.0, "close_time": 1744390799999}, {"open_time": 1744390800000, "open": 0.15884, "high": 0.16055, "low": 0.15867, "close": 0.16055, "volume": 13284.0, "close_time": 1744394399999}, {"open_time": 1744394400000, "open": 0.16006, "high": 0.16081, "low": 0.15961, "close": 0.15961, "volume": 51819.0, "close_time": 1744397999999}, {"open_time": 1744398000000, "open": 0.16035, "high": 0.16035, "low": 0.15973, "close": 0.15984, "volume": 832.0, "close_time": 1744401599999}, {"open_time": 1744401600000, "open": 0.15966, "high": 0.16097, "low": 0.15965, "close": 0.16096, "volume": 819.0, "close_time": 1744405199999}, {"open_time": 1744405200000, "open": 0.161, "high": 0.16222, "low": 0.1608, "close": 0.16121, "volume": 56357.0, "close_time": 1744408799999}, {"open_time": 1744408800000, "open": 0.16103, "high": 0.16103, "low": 0.16039, "close": 0.16039, "volume": 1679.0, "close_time": 1744412399999}, {"open_time": 1744412400000, "open": 0.16056, "high": 0.16056, "low": 0.15966, "close": 0.15979, "volume": 5252.0, "close_time": 1744415999999}, {"open_time": 1744416000000, "open": 0.15989, "high": 0.1599, "low": 0.15914, "close": 0.15914, "volume": 5123.0, "close_time": 1744419599999}, {"open_time": 1744419600000, "open": 0.15903, "high": 0.15903, "low": 0.1587, "close": 0.1587, "volume": 24297.0, "close_time": 1744423199999}, {"open_time": 1744423200000, "open": 0.15867, "high": 0.1587, "low": 0.15828, "close": 0.15828, "volume": 8643.0, "close_time": 1744426799999}, {"open_time": 1744426800000, "open": 0.15816, "high": 0.1585, "low": 0.15816, "close": 0.1585, "volume": 144.0, "close_time": 1744430399999}, {"open_time": 1744430400000, "open": 0.15861, "high": 0.16097, "low": 0.1586, "close": 0.16097, "volume": 6227.0, "close_time": 1744433999999}, {"open_time": 1744434000000, "open": 0.16112, "high": 0.16243, "low": 0.16112, "close": 0.16125, "volume": 48838.0, "close_time": 1744437599999}, {"open_time": 1744437600000, "open": 0.16169, "high": 0.16465, "low": 0.16169, "close": 0.1633, "volume": 15858.0, "close_time": 1744441199999}, {"open_time": 1744441200000, "open": 0.16307, "high": 0.16342, "low": 0.1623, "close": 0.16313, "volume": 1932.0, "close_time": 1744444799999}, {"open_time": 1744444800000, "open": 0.1633, "high": 0.16398, "low": 0.16282, "close": 0.16303, "volume": 2337.0, "close_time": 1744448399999}, {"open_time": 1744448400000, "open": 0.16312, "high": 0.16312, "low": 0.16225, "close": 0.16305, "volume": 3727.0, "close_time": 1744451999999}, {"open_time": 1744452000000, "open": 0.16197, "high": 0.16221, "low": 0.16181, "close": 0.16221, "volume": 906.0, "close_time": 1744455599999}, {"open_time": 1744455600000, "open": 0.16221, "high": 0.16221, "low": 0.16221, "close": 0.16221, "volume": 0.0, "close_time": 1744459199999}, {"open_time": 1744459200000, "open": 0.16195, "high": 0.16247, "low": 0.16177, "close": 0.16247, "volume": 525.0, "close_time": 1744462799999}, {"open_time": 1744462800000, "open": 0.16241, "high": 0.16573, "low": 0.16239, "close": 0.16556, "volume": 70109.0, "close_time": 1744466399999}, {"open_time": 1744466400000, "open": 0.16525, "high": 0.16704, "low": 0.16506, "close": 0.16573, "volume": 39430.0, "close_time": 1744469999999}, {"open_time": 1744470000000, "open": 0.16591, "high": 0.16863, "low": 0.16545, "close": 0.16726, "volume": 103153.0, "close_time": 1744473599999}, {"open_time": 1744473600000, "open": 0.168, "high": 0.168, "low": 0.16536, "close": 0.16536, "volume": 54368.0, "close_time": 1744477199999}, {"open_time": 1744477200000, "open": 0.16506, "high": 0.16587, "low": 0.16506, "close": 0.16587, "volume": 3443.0, "close_time": 1744480799999}, {"open_time": 1744480800000, "open": 0.16578, "high": 0.16711, "low": 0.16568, "close": 0.16711, "volume": 6103.0, "close_time": 1744484399999}, {"open_time": 1744484400000, "open": 0.16701, "high": 0.16709, "low": 0.16602, "close": 0.16602, "volume": 32088.0, "close_time": 1744487999999}, {"open_time": 1744488000000, "open": 0.16657, "high": 0.16819, "low": 0.16656, "close": 0.16814, "volume": 18430.0, "close_time": 1744491599999}, {"open_time": 1744491600000, "open": 0.16809, "high": 0.16882, "low": 0.16809, "close": 0.16817, "volume": 3154.0, "close_time": 1744495199999}, {"open_time": 1744495200000, "open": 0.1682, "high": 0.16932, "low": 0.1682, "close": 0.16903, "volume": 57424.0, "close_time": 1744498799999}, {"open_time": 1744498800000, "open": 0.16841, "high": 0.16841, "low": 0.16757, "close": 0.16799, "volume": 1245.0, "close_time": 1744502399999}, {"open_time": 1744502400000, "open": 0.16757, "high": 0.16795, "low": 0.16656, "close": 0.1674, "volume": 8739.0, "close_time": 1744505999999}, {"open_time": 1744506000000, "open": 0.16807, "high": 0.16807, "low": 0.16602, "close": 0.16602, "volume": 4462.0, "close_time": 1744509599999}, {"open_time": 1744509600000, "open": 0.16569, "high": 0.16589, "low": 0.16546, "close": 0.16579, "volume": 1260.0, "close_time": 1744513199999}, {"open_time": 1744513200000, "open": 0.16603, "high": 0.16639, "low": 0.16603, "close": 0.16639, "volume": 555.0, "close_time": 1744516799999}, {"open_time": 1744516800000, "open": 0.16577, "high": 0.16577, "low": 0.16479, "close": 0.16479, "volume": 2406.0, "close_time": 1744520399999}, {"open_time": 1744520400000, "open": 0.16479, "high": 0.1651, "low": 0.16398, "close": 0.16445, "volume": 4572.0, "close_time": 1744523999999}, {"open_time": 1744524000000, "open": 0.16449, "high": 0.165, "low": 0.16446, "close": 0.165, "volume": 32694.0, "close_time": 1744527599999}, {"open_time": 1744527600000, "open": 0.16491, "high": 0.16491, "low": 0.16411, "close": 0.16411, "volume": 1604.0, "close_time": 1744531199999}, {"open_time": 1744531200000, "open": 0.16398, "high": 0.165, "low": 0.16366, "close": 0.165, "volume": 1592.0, "close_time": 1744534799999}, {"open_time": 1744534800000, "open": 0.16522, "high": 0.1683, "low": 0.16522, "close": 0.16823, "volume": 48591.0, "close_time": 1744538399999}, {"open_time": 1744538400000, "open": 0.16704, "high": 0.16704, "low": 0.1663, "close": 0.16672, "volume": 3280.0, "close_time": 1744541999999}, {"open_time": 1744542000000, "open": 0.16657, "high": 0.16657, "low": 0.16451, "close": 0.16451, "volume": 9756.0, "close_time": 1744545599999}, {"open_time": 1744545600000, "open": 0.16545, "high": 0.16545, "low": 0.1651, "close": 0.1651, "volume": 3386.0, "close_time": 1744549199999}, {"open_time": 1744549200000, "open": 0.16498, "high": 0.16498, "low": 0.16134, "close": 0.16134, "volume": 36460.0, "close_time": 1744552799999}, {"open_time": 1744552800000, "open": 0.16205, "high": 0.16297, "low": 0.16204, "close": 0.16297, "volume": 885.0, "close_time": 1744556399999}, {"open_time": 1744556400000, "open": 0.16199, "high": 0.16219, "low": 0.16182, "close": 0.16216, "volume": 35432.0, "close_time": 1744559999999}, {"open_time": 1744560000000, "open": 0.16243, "high": 0.1633, "low": 0.16238, "close": 0.16313, "volume": 44216.0, "close_time": 1744563599999}, {"open_time": 1744563600000, "open": 0.16363, "high": 0.16682, "low": 0.16363, "close": 0.16682, "volume": 78696.0, "close_time": 1744567199999}, {"open_time": 1744567200000, "open": 0.16658, "high": 0.16801, "low": 0.16645, "close": 0.16801, "volume": 8830.0, "close_time": 1744570799999}, {"open_time": 1744570800000, "open": 0.16706, "high": 0.16706, "low": 0.161, "close": 0.16315, "volume": 34998.0, "close_time": 1744574399999}, {"open_time": 1744574400000, "open": 0.1633, "high": 0.16526, "low": 0.16249, "close": 0.16291, "volume": 8467.0, "close_time": 1744577999999}, {"open_time": 1744578000000, "open": 0.16197, "high": 0.16339, "low": 0.16141, "close": 0.16339, "volume": 2308.0, "close_time": 1744581599999}, {"open_time": 1744581600000, "open": 0.16235, "high": 0.16321, "low": 0.16181, "close": 0.16181, "volume": 5322.0, "close_time": 1744585199999}, {"open_time": 1744585200000, "open": 0.16297, "high": 0.16297, "low": 0.16171, "close": 0.16189, "volume": 6946.0, "close_time": 1744588799999}, {"open_time": 1744588800000, "open": 0.16297, "high": 0.16656, "low": 0.16297, "close": 0.16451, "volume": 8171.0, "close_time": 1744592399999}, {"open_time": 1744592400000, "open": 0.16486, "high": 0.16613, "low": 0.16474, "close": 0.16474, "volume": 20120.0, "close_time": 1744595999999}, {"open_time": 1744596000000, "open": 0.16494, "high": 0.16944, "low": 0.16475, "close": 0.16667, "volume": 38900.0, "close_time": 1744599599999}, {"open_time": 1744599600000, "open": 0.16645, "high": 0.16645, "low": 0.16529, "close": 0.1653, "volume": 26329.0, "close_time": 1744603199999}, {"open_time": 1744603200000, "open": 0.16538, "high": 0.16798, "low": 0.16491, "close": 0.1675, "volume": 11195.0, "close_time": 1744606799999}, {"open_time": 1744606800000, "open": 0.16745, "high": 0.16745, "low": 0.16548, "close": 0.16548, "volume": 9442.0, "close_time": 1744610399999}, {"open_time": 1744610400000, "open": 0.16589, "high": 0.16589, "low": 0.16412, "close": 0.16412, "volume": 1752.0, "close_time": 1744613999999}, {"open_time": 1744614000000, "open": 0.16399, "high": 0.16417, "low": 0.16284, "close": 0.16417, "volume": 3717.0, "close_time": 1744617599999}, {"open_time": 1744617600000, "open": 0.16464, "high": 0.16464, "low": 0.16464, "close": 0.16464, "volume": 612.0, "close_time": 1744621199999}, {"open_time": 1744621200000, "open": 0.16455, "high": 0.16479, "low": 0.16297, "close": 0.16297, "volume": 5035.0, "close_time": 1744624799999}, {"open_time": 1744624800000, "open": 0.16398, "high": 0.165, "low": 0.16398, "close": 0.165, "volume": 527.0, "close_time": 1744628399999}, {"open_time": 1744628400000, "open": 0.16575, "high": 0.16616, "low": 0.16575, "close": 0.1661, "volume": 893.0, "close_time": 1744631999999}, {"open_time": 1744632000000, "open": 0.16542, "high": 0.16656, "low": 0.16542, "close": 0.16656, "volume": 523.0, "close_time": 1744635599999}, {"open_time": 1744635600000, "open": 0.16642, "high": 0.16643, "low": 0.16245, "close": 0.16388, "volume": 5944.0, "close_time": 1744639199999}, {"open_time": 1744639200000, "open": 0.16394, "high": 0.16656, "low": 0.16387, "close": 0.1663, "volume": 16373.0, "close_time": 1744642799999}, {"open_time": 1744642800000, "open": 0.165, "high": 0.165, "low": 0.15982, "close": 0.16, "volume": 163915.0, "close_time": 1744646399999}, {"open_time": 1744646400000, "open": 0.16042, "high": 0.16097, "low": 0.15929, "close": 0.16097, "volume": 126352.0, "close_time": 1744649999999}, {"open_time": 1744650000000, "open": 0.16025, "high": 0.16097, "low": 0.1599, "close": 0.16084, "volume": 3491.0, "close_time": 1744653599999}, {"open_time": 1744653600000, "open": 0.16123, "high": 0.16124, "low": 0.15987, "close": 0.15998, "volume": 13586.0, "close_time": 1744657199999}, {"open_time": 1744657200000, "open": 0.16097, "high": 0.16097, "low": 0.15998, "close": 0.15998, "volume": 594.0, "close_time": 1744660799999}, {"open_time": 1744660800000, "open": 0.15967, "high": 0.15967, "low": 0.15866, "close": 0.15914, "volume": 2918.0, "close_time": 1744664399999}, {"open_time": 1744664400000, "open": 0.15915, "high": 0.15927, "low": 0.15759, "close": 0.15878, "volume": 29475.0, "close_time": 1744667999999}, {"open_time": 1744668000000, "open": 0.1583, "high": 0.15873, "low": 0.1583, "close": 0.1587, "volume": 3834.0, "close_time": 1744671599999}, {"open_time": 1744671600000, "open": 0.1587, "high": 0.15925, "low": 0.1587, "close": 0.15885, "volume": 67081.0, "close_time": 1744675199999}, {"open_time": 1744675200000, "open": 0.15802, "high": 0.15904, "low": 0.158, "close": 0.15862, "volume": 49700.0, "close_time": 1744678799999}, {"open_time": 1744678800000, "open": 0.1585, "high": 0.15998, "low": 0.15753, "close": 0.15998, "volume": 36430.0, "close_time": 1744682399999}, {"open_time": 1744682400000, "open": 0.15944, "high": 0.16034, "low": 0.15856, "close": 0.15856, "volume": 1538.0, "close_time": 1744685999999}, {"open_time": 1744686000000, "open": 0.15998, "high": 0.1605, "low": 0.15998, "close": 0.16041, "volume": 4105.0, "close_time": 1744689599999}, {"open_time": 1744689600000, "open": 0.16097, "high": 0.16097, "low": 0.1599, "close": 0.16009, "volume": 4428.0, "close_time": 1744693199999}, {"open_time": 1744693200000, "open": 0.1605, "high": 0.16097, "low": 0.16045, "close": 0.16049, "volume": 4797.0, "close_time": 1744696799999}, {"open_time": 1744696800000, "open": 0.15998, "high": 0.15998, "low": 0.15889, "close": 0.15889, "volume": 1177.0, "close_time": 1744700399999}, {"open_time": 1744700400000, "open": 0.15998, "high": 0.16032, "low": 0.15998, "close": 0.16032, "volume": 40451.0, "close_time": 1744703999999}, {"open_time": 1744704000000, "open": 0.16034, "high": 0.16034, "low": 0.16034, "close": 0.16034, "volume": 14.0, "close_time": 1744707599999}, {"open_time": 1744707600000, "open": 0.16058, "high": 0.16058, "low": 0.16039, "close": 0.16039, "volume": 6464.0, "close_time": 1744711199999}, {"open_time": 1744711200000, "open": 0.15992, "high": 0.15992, "low": 0.15889, "close": 0.15889, "volume": 1934.0, "close_time": 1744714799999}, {"open_time": 1744714800000, "open": 0.1588, "high": 0.1588, "low": 0.15853, "close": 0.15853, "volume": 296.0, "close_time": 1744718399999}, {"open_time": 1744718400000, "open": 0.15842, "high": 0.15842, "low": 0.158, "close": 0.158, "volume": 797.0, "close_time": 1744721999999}, {"open_time": 1744722000000, "open": 0.15938, "high": 0.16118, "low": 0.15889, "close": 0.15931, "volume": 12633.0, "close_time": 1744725599999}, {"open_time": 1744725600000, "open": 0.15853, "high": 0.1591, "low": 0.15618, "close": 0.15723, "volume": 36635.0, "close_time": 1744729199999}, {"open_time": 1744729200000, "open": 0.15606, "high": 0.15606, "low": 0.155, "close": 0.15568, "volume": 7715.0, "close_time": 1744732799999}, {"open_time": 1744732800000, "open": 0.15599, "high": 0.15607, "low": 0.15599, "close": 0.15606, "volume": 1550.0, "close_time": 1744736399999}, {"open_time": 1744736400000, "open": 0.15512, "high": 0.1559, "low": 0.15512, "close": 0.15519, "volume": 2348.0, "close_time": 1744739999999}, {"open_time": 1744740000000, "open": 0.15483, "high": 0.15549, "low": 0.15466, "close": 0.15525, "volume": 5860.0, "close_time": 1744743599999}, {"open_time": 1744743600000, "open": 0.15525, "high": 0.15571, "low": 0.15515, "close": 0.15515, "volume": 5765.0, "close_time": 1744747199999}, {"open_time": 1744747200000, "open": 0.15505, "high": 0.15554, "low": 0.15432, "close": 0.15432, "volume": 10217.0, "close_time": 1744750799999}, {"open_time": 1744750800000, "open": 0.15509, "high": 0.15629, "low": 0.1548, "close": 0.15605, "volume": 1350.0, "close_time": 1744754399999}, {"open_time": 1744754400000, "open": 0.15497, "high": 0.15499, "low": 0.15367, "close": 0.15367, "volume": 3504.0, "close_time": 1744757999999}, {"open_time": 1744758000000, "open": 0.15414, "high": 0.15432, "low": 0.1532, "close": 0.15337, "volume": 80933.0, "close_time": 1744761599999}, {"open_time": 1744761600000, "open": 0.15379, "high": 0.15402, "low": 0.15252, "close": 0.15339, "volume": 82011.0, "close_time": 1744765199999}, {"open_time": 1744765200000, "open": 0.1546, "high": 0.15466, "low": 0.15457, "close": 0.15457, "volume": 492.0, "close_time": 1744768799999}, {"open_time": 1744768800000, "open": 0.15538, "high": 0.15583, "low": 0.15532, "close": 0.15556, "volume": 3586.0, "close_time": 1744772399999}, {"open_time": 1744772400000, "open": 0.15556, "high": 0.15556, "low": 0.15556, "close": 0.15556, "volume": 0.0, "close_time": 1744775999999}, {"open_time": 1744776000000, "open": 0.15487, "high": 0.15525, "low": 0.15426, "close": 0.15463, "volume": 19880.0, "close_time": 1744779599999}, {"open_time": 1744779600000, "open": 0.15504, "high": 0.15544, "low": 0.1533, "close": 0.1533, "volume": 5728.0, "close_time": 1744783199999}, {"open_time": 1744783200000, "open": 0.1544, "high": 0.1544, "low": 0.1544, "close": 0.1544, "volume": 187.0, "close_time": 1744786799999}, {"open_time": 1744786800000, "open": 0.15319, "high": 0.15319, "low": 0.15269, "close": 0.15269, "volume": 381.0, "close_time": 1744790399999}, {"open_time": 1744790400000, "open": 0.1525, "high": 0.15419, "low": 0.15147, "close": 0.15389, "volume": 9612.0, "close_time": 1744793999999}, {"open_time": 1744794000000, "open": 0.15378, "high": 0.15403, "low": 0.15378, "close": 0.15403, "volume": 3975.0, "close_time": 1744797599999}, {"open_time": 1744797600000, "open": 0.15325, "high": 0.15347, "low": 0.15325, "close": 0.15341, "volume": 908.0, "close_time": 1744801199999}, {"open_time": 1744801200000, "open": 0.15333, "high": 0.15333, "low": 0.15333, "close": 0.15333, "volume": 29.0, "close_time": 1744804799999}, {"open_time": 1744804800000, "open": 0.1532, "high": 0.1532, "low": 0.15255, "close": 0.1528, "volume": 4324.0, "close_time": 1744808399999}, {"open_time": 1744808400000, "open": 0.15267, "high": 0.15312, "low": 0.15202, "close": 0.15256, "volume": 54264.0, "close_time": 1744811999999}, {"open_time": 1744812000000, "open": 0.15299, "high": 0.15562, "low": 0.15299, "close": 0.15487, "volume": 259873.0, "close_time": 1744815599999}, {"open_time": 1744815600000, "open": 0.15599, "high": 0.15628, "low": 0.15565, "close": 0.15565, "volume": 70036.0, "close_time": 1744819199999}, {"open_time": 1744819200000, "open": 0.1546, "high": 0.1552, "low": 0.15406, "close": 0.1552, "volume": 189087.0, "close_time": 1744822799999}, {"open_time": 1744822800000, "open": 0.15601, "high": 0.1564, "low": 0.15042, "close": 0.15042, "volume": 64592.0, "close_time": 1744826399999}, {"open_time": 1744826400000, "open": 0.15095, "high": 0.15451, "low": 0.15079, "close": 0.15332, "volume": 8875.0, "close_time": 1744829999999}, {"open_time": 1744830000000, "open": 0.15332, "high": 0.15601, "low": 0.15292, "close": 0.15568, "volume": 17281.0, "close_time": 1744833599999}, {"open_time": 1744833600000, "open": 0.15628, "high": 0.15717, "low": 0.15618, "close": 0.15717, "volume": 4201.0, "close_time": 1744837199999}, {"open_time": 1744837200000, "open": 0.15523, "high": 0.15648, "low": 0.15522, "close": 0.15606, "volume": 6367.0, "close_time": 1744840799999}, {"open_time": 1744840800000, "open": 0.1559, "high": 0.15613, "low": 0.1559, "close": 0.15613, "volume": 420.0, "close_time": 1744844399999}, {"open_time": 1744844400000, "open": 0.15466, "high": 0.15469, "low": 0.1542, "close": 0.15469, "volume": 9858.0, "close_time": 1744847999999}, {"open_time": 1744848000000, "open": 0.155, "high": 0.155, "low": 0.15485, "close": 0.15485, "volume": 261.0, "close_time": 1744851599999}, {"open_time": 1744851600000, "open": 0.15497, "high": 0.15706, "low": 0.15497, "close": 0.15591, "volume": 4675.0, "close_time": 1744855199999}, {"open_time": 1744855200000, "open": 0.15526, "high": 0.15577, "low": 0.15513, "close": 0.15564, "volume": 1523.0, "close_time": 1744858799999}, {"open_time": 1744858800000, "open": 0.15466, "high": 0.15468, "low": 0.15416, "close": 0.15468, "volume": 33070.0, "close_time": 1744862399999}, {"open_time": 1744862400000, "open": 0.15497, "high": 0.15629, "low": 0.15497, "close": 0.15629, "volume": 1126.0, "close_time": 1744865999999}, {"open_time": 1744866000000, "open": 0.15658, "high": 0.15759, "low": 0.15658, "close": 0.15759, "volume": 2305.0, "close_time": 1744869599999}, {"open_time": 1744869600000, "open": 0.15722, "high": 0.15739, "low": 0.15722, "close": 0.15739, "volume": 5217.0, "close_time": 1744873199999}, {"open_time": 1744873200000, "open": 0.15737, "high": 0.15737, "low": 0.15717, "close": 0.15717, "volume": 641.0, "close_time": 1744876799999}, {"open_time": 1744876800000, "open": 0.15606, "high": 0.15606, "low": 0.15606, "close": 0.15606, "volume": 64.0, "close_time": 1744880399999}, {"open_time": 1744880400000, "open": 0.15601, "high": 0.15654, "low": 0.15587, "close": 0.15654, "volume": 4612.0, "close_time": 1744883999999}, {"open_time": 1744884000000, "open": 0.15557, "high": 0.15611, "low": 0.15555, "close": 0.15611, "volume": 19398.0, "close_time": 1744887599999}, {"open_time": 1744887600000, "open": 0.15623, "high": 0.15659, "low": 0.15582, "close": 0.15659, "volume": 8619.0, "close_time": 1744891199999}, {"open_time": 1744891200000, "open": 0.15652, "high": 0.15702, "low": 0.15652, "close": 0.157, "volume": 2522.0, "close_time": 1744894799999}, {"open_time": 1744894800000, "open": 0.15576, "high": 0.15602, "low": 0.15574, "close": 0.15574, "volume": 6221.0, "close_time": 1744898399999}, {"open_time": 1744898400000, "open": 0.15569, "high": 0.15569, "low": 0.1531, "close": 0.1531, "volume": 4681.0, "close_time": 1744901999999}, {"open_time": 1744902000000, "open": 0.15408, "high": 0.15544, "low": 0.15408, "close": 0.15544, "volume": 3904.0, "close_time": 1744905599999}, {"open_time": 1744905600000, "open": 0.1552, "high": 0.15744, "low": 0.1552, "close": 0.15728, "volume": 13718.0, "close_time": 1744909199999}, {"open_time": 1744909200000, "open": 0.15798, "high": 0.15914, "low": 0.15798, "close": 0.15914, "volume": 25373.0, "close_time": 1744912799999}, {"open_time": 1744912800000, "open": 0.15885, "high": 0.15926, "low": 0.15781, "close": 0.15781, "volume": 6204.0, "close_time": 1744916399999}, {"open_time": 1744916400000, "open": 0.1579, "high": 0.15805, "low": 0.15578, "close": 0.15648, "volume": 3524.0, "close_time": 1744919999999}, {"open_time": 1744920000000, "open": 0.15699, "high": 0.15749, "low": 0.15696, "close": 0.15699, "volume": 18171.0, "close_time": 1744923599999}, {"open_time": 1744923600000, "open": 0.15709, "high": 0.15709, "low": 0.15703, "close": 0.15709, "volume": 2390.0, "close_time": 1744927199999}, {"open_time": 1744927200000, "open": 0.15687, "high": 0.15699, "low": 0.15539, "close": 0.15539, "volume": 3230.0, "close_time": 1744930799999}, {"open_time": 1744930800000, "open": 0.15545, "high": 0.1557, "low": 0.15545, "close": 0.1555, "volume": 1891.0, "close_time": 1744934399999}, {"open_time": 1744934400000, "open": 0.15616, "high": 0.15616, "low": 0.15416, "close": 0.15416, "volume": 9525.0, "close_time": 1744937999999}, {"open_time": 1744938000000, "open": 0.15516, "high": 0.15516, "low": 0.15388, "close": 0.15388, "volume": 314.0, "close_time": 1744941599999}, {"open_time": 1744941600000, "open": 0.15384, "high": 0.15444, "low": 0.15384, "close": 0.15444, "volume": 581.0, "close_time": 1744945199999}, {"open_time": 1744945200000, "open": 0.15419, "high": 0.15447, "low": 0.15394, "close": 0.15447, "volume": 1534.0, "close_time": 1744948799999}, {"open_time": 1744948800000, "open": 0.1544, "high": 0.15495, "low": 0.1544, "close": 0.15495, "volume": 13927.0, "close_time": 1744952399999}, {"open_time": 1744952400000, "open": 0.15501, "high": 0.15501, "low": 0.1545, "close": 0.15473, "volume": 14301.0, "close_time": 1744955999999}, {"open_time": 1744956000000, "open": 0.15485, "high": 0.15485, "low": 0.15432, "close": 0.15474, "volume": 23999.0, "close_time": 1744959599999}, {"open_time": 1744959600000, "open": 0.15487, "high": 0.15501, "low": 0.15411, "close": 0.15499, "volume": 25929.0, "close_time": 1744963199999}, {"open_time": 1744963200000, "open": 0.1553, "high": 0.15601, "low": 0.1553, "close": 0.15601, "volume": 205.0, "close_time": 1744966799999}, {"open_time": 1744966800000, "open": 0.1554, "high": 0.15544, "low": 0.1554, "close": 0.15543, "volume": 2515.0, "close_time": 1744970399999}, {"open_time": 1744970400000, "open": 0.15543, "high": 0.15543, "low": 0.15543, "close": 0.15543, "volume": 0.0, "close_time": 1744973999999}, {"open_time": 1744974000000, "open": 0.15543, "high": 0.15543, "low": 0.15543, "close": 0.15543, "volume": 48.0, "close_time": 1744977599999}, {"open_time": 1744977600000, "open": 0.15543, "high": 0.15543, "low": 0.15543, "close": 0.15543, "volume": 15.0, "close_time": 1744981199999}, {"open_time": 1744981200000, "open": 0.15583, "high": 0.15657, "low": 0.15578, "close": 0.15643, "volume": 10967.0, "close_time": 1744984799999}, {"open_time": 1744984800000, "open": 0.15658, "high": 0.15687, "low": 0.15598, "close": 0.15667, "volume": 6384.0, "close_time": 1744988399999}, {"open_time": 1744988400000, "open": 0.1568, "high": 0.1568, "low": 0.15623, "close": 0.1564, "volume": 714.0, "close_time": 1744991999999}, {"open_time": 1744992000000, "open": 0.15646, "high": 0.1569, "low": 0.15613, "close": 0.1569, "volume": 6541.0, "close_time": 1744995599999}, {"open_time": 1744995600000, "open": 0.1569, "high": 0.15744, "low": 0.1569, "close": 0.15744, "volume": 620.0, "close_time": 1744999199999}, {"open_time": 1744999200000, "open": 0.15747, "high": 0.15869, "low": 0.15733, "close": 0.15812, "volume": 67683.0, "close_time": 1745002799999}, {"open_time": 1745002800000, "open": 0.1581, "high": 0.1581, "low": 0.15759, "close": 0.1578, "volume": 71235.0, "close_time": 1745006399999}, {"open_time": 1745006400000, "open": 0.1578, "high": 0.1581, "low": 0.1578, "close": 0.1581, "volume": 64585.0, "close_time": 1745009999999}, {"open_time": 1745010000000, "open": 0.1578, "high": 0.15876, "low": 0.1578, "close": 0.15871, "volume": 10669.0, "close_time": 1745013599999}, {"open_time": 1745013600000, "open": 0.15831, "high": 0.15831, "low": 0.15831, "close": 0.15831, "volume": 1111.0, "close_time": 1745017199999}, {"open_time": 1745017200000, "open": 0.15831, "high": 0.15831, "low": 0.15831, "close": 0.15831, "volume": 0.0, "close_time": 1745020799999}, {"open_time": 1745020800000, "open": 0.15744, "high": 0.15761, "low": 0.1573, "close": 0.15761, "volume": 1829.0, "close_time": 1745024399999}, {"open_time": 1745024400000, "open": 0.15737, "high": 0.15807, "low": 0.15737, "close": 0.15777, "volume": 3442.0, "close_time": 1745027999999}, {"open_time": 1745028000000, "open": 0.15835, "high": 0.15887, "low": 0.1581, "close": 0.15816, "volume": 3037.0, "close_time": 1745031599999}, {"open_time": 1745031600000, "open": 0.15847, "high": 0.15952, "low": 0.15847, "close": 0.1595, "volume": 15606.0, "close_time": 1745035199999}, {"open_time": 1745035200000, "open": 0.15966, "high": 0.16057, "low": 0.15898, "close": 0.15973, "volume": 26690.0, "close_time": 1745038799999}, {"open_time": 1745038800000, "open": 0.15936, "high": 0.15936, "low": 0.15899, "close": 0.15899, "volume": 370.0, "close_time": 1745042399999}, {"open_time": 1745042400000, "open": 0.15899, "high": 0.15899, "low": 0.15838, "close": 0.15838, "volume": 9518.0, "close_time": 1745045999999}, {"open_time": 1745046000000, "open": 0.15889, "high": 0.15938, "low": 0.15889, "close": 0.15938, "volume": 18969.0, "close_time": 1745049599999}, {"open_time": 1745049600000, "open": 0.159, "high": 0.159, "low": 0.15886, "close": 0.15886, "volume": 58.0, "close_time": 1745053199999}, {"open_time": 1745053200000, "open": 0.15884, "high": 0.15884, "low": 0.15883, "close": 0.15883, "volume": 2751.0, "close_time": 1745056799999}, {"open_time": 1745056800000, "open": 0.15806, "high": 0.15806, "low": 0.15776, "close": 0.15776, "volume": 14783.0, "close_time": 1745060399999}, {"open_time": 1745060400000, "open": 0.15798, "high": 0.15798, "low": 0.15784, "close": 0.15784, "volume": 2589.0, "close_time": 1745063999999}, {"open_time": 1745064000000, "open": 0.15777, "high": 0.15784, "low": 0.15777, "close": 0.15784, "volume": 521.0, "close_time": 1745067599999}, {"open_time": 1745067600000, "open": 0.15806, "high": 0.15806, "low": 0.15806, "close": 0.15806, "volume": 518.0, "close_time": 1745071199999}, {"open_time": 1745071200000, "open": 0.15839, "high": 0.15839, "low": 0.15784, "close": 0.15784, "volume": 698.0, "close_time": 1745074799999}, {"open_time": 1745074800000, "open": 0.1578, "high": 0.15858, "low": 0.1575, "close": 0.1575, "volume": 109465.0, "close_time": 1745078399999}, {"open_time": 1745078400000, "open": 0.1575, "high": 0.1575, "low": 0.15648, "close": 0.15648, "volume": 27246.0, "close_time": 1745081999999}, {"open_time": 1745082000000, "open": 0.15732, "high": 0.15792, "low": 0.15732, "close": 0.1579, "volume": 3771.0, "close_time": 1745085599999}, {"open_time": 1745085600000, "open": 0.15816, "high": 0.15816, "low": 0.15716, "close": 0.15728, "volume": 2587.0, "close_time": 1745089199999}, {"open_time": 1745089200000, "open": 0.15706, "high": 0.15731, "low": 0.15706, "close": 0.15731, "volume": 1237.0, "close_time": 1745092799999}, {"open_time": 1745092800000, "open": 0.15704, "high": 0.15708, "low": 0.15693, "close": 0.15693, "volume": 1332.0, "close_time": 1745096399999}, {"open_time": 1745096400000, "open": 0.15693, "high": 0.15693, "low": 0.15693, "close": 0.15693, "volume": 0.0, "close_time": 1745099999999}, {"open_time": 1745100000000, "open": 0.15805, "high": 0.15806, "low": 0.15759, "close": 0.15759, "volume": 1506.0, "close_time": 1745103599999}, {"open_time": 1745103600000, "open": 0.15786, "high": 0.15786, "low": 0.15699, "close": 0.15699, "volume": 381.0, "close_time": 1745107199999}, {"open_time": 1745107200000, "open": 0.1573, "high": 0.1573, "low": 0.1573, "close": 0.1573, "volume": 2116.0, "close_time": 1745110799999}, {"open_time": 1745110800000, "open": 0.15763, "high": 0.15891, "low": 0.15763, "close": 0.15891, "volume": 6137.0, "close_time": 1745114399999}, {"open_time": 1745114400000, "open": 0.15899, "high": 0.15899, "low": 0.15851, "close": 0.15862, "volume": 29285.0, "close_time": 1745117999999}, {"open_time": 1745118000000, "open": 0.15804, "high": 0.15804, "low": 0.158, "close": 0.158, "volume": 935.0, "close_time": 1745121599999}, {"open_time": 1745121600000, "open": 0.15891, "high": 0.15899, "low": 0.1588, "close": 0.1588, "volume": 784.0, "close_time": 1745125199999}, {"open_time": 1745125200000, "open": 0.1588, "high": 0.1588, "low": 0.1588, "close": 0.1588, "volume": 0.0, "close_time": 1745128799999}, {"open_time": 1745128800000, "open": 0.15913, "high": 0.15923, "low": 0.15767, "close": 0.15767, "volume": 18740.0, "close_time": 1745132399999}, {"open_time": 1745132400000, "open": 0.15794, "high": 0.15794, "low": 0.15678, "close": 0.15694, "volume": 1072.0, "close_time": 1745135999999}, {"open_time": 1745136000000, "open": 0.15658, "high": 0.15658, "low": 0.15626, "close": 0.15626, "volume": 292.0, "close_time": 1745139599999}, {"open_time": 1745139600000, "open": 0.1562, "high": 0.1562, "low": 0.15483, "close": 0.15491, "volume": 4556.0, "close_time": 1745143199999}, {"open_time": 1745143200000, "open": 0.15474, "high": 0.15474, "low": 0.15299, "close": 0.15315, "volume": 9106.0, "close_time": 1745146799999}, {"open_time": 1745146800000, "open": 0.15299, "high": 0.15363, "low": 0.15295, "close": 0.15295, "volume": 2483.0, "close_time": 1745150399999}, {"open_time": 1745150400000, "open": 0.1542, "high": 0.15429, "low": 0.1542, "close": 0.15429, "volume": 2290.0, "close_time": 1745153999999}, {"open_time": 1745154000000, "open": 0.15415, "high": 0.15456, "low": 0.15415, "close": 0.15456, "volume": 1250.0, "close_time": 1745157599999}, {"open_time": 1745157600000, "open": 0.15432, "high": 0.15496, "low": 0.15432, "close": 0.15496, "volume": 7473.0, "close_time": 1745161199999}, {"open_time": 1745161200000, "open": 0.15379, "high": 0.15379, "low": 0.15284, "close": 0.15284, "volume": 1942.0, "close_time": 1745164799999}, {"open_time": 1745164800000, "open": 0.15284, "high": 0.15425, "low": 0.15274, "close": 0.15425, "volume": 546.0, "close_time": 1745168399999}, {"open_time": 1745168400000, "open": 0.15328, "high": 0.15374, "low": 0.1532, "close": 0.15374, "volume": 13568.0, "close_time": 1745171999999}, {"open_time": 1745172000000, "open": 0.15365, "high": 0.15374, "low": 0.15365, "close": 0.15374, "volume": 1872.0, "close_time": 1745175599999}, {"open_time": 1745175600000, "open": 0.1546, "high": 0.15473, "low": 0.15418, "close": 0.15418, "volume": 4447.0, "close_time": 1745179199999}, {"open_time": 1745179200000, "open": 0.15601, "high": 0.15735, "low": 0.15601, "close": 0.15668, "volume": 12270.0, "close_time": 1745182799999}, {"open_time": 1745182800000, "open": 0.15579, "high": 0.15597, "low": 0.1557, "close": 0.1558, "volume": 838.0, "close_time": 1745186399999}, {"open_time": 1745186400000, "open": 0.15514, "high": 0.15514, "low": 0.15364, "close": 0.15364, "volume": 4619.0, "close_time": 1745189999999}, {"open_time": 1745190000000, "open": 0.15364, "high": 0.15364, "low": 0.15364, "close": 0.15364, "volume": 0.0, "close_time": 1745193599999}, {"open_time": 1745193600000, "open": 0.15601, "high": 0.16014, "low": 0.15601, "close": 0.15917, "volume": 44315.0, "close_time": 1745197199999}, {"open_time": 1745197200000, "open": 0.15899, "high": 0.16087, "low": 0.15891, "close": 0.16049, "volume": 38101.0, "close_time": 1745200799999}, {"open_time": 1745200800000, "open": 0.16032, "high": 0.16147, "low": 0.15996, "close": 0.16025, "volume": 29509.0, "close_time": 1745204399999}, {"open_time": 1745204400000, "open": 0.16055, "high": 0.16056, "low": 0.16012, "close": 0.16012, "volume": 911.0, "close_time": 1745207999999}, {"open_time": 1745208000000, "open": 0.16044, "high": 0.16106, "low": 0.16028, "close": 0.16106, "volume": 33492.0, "close_time": 1745211599999}, {"open_time": 1745211600000, "open": 0.16105, "high": 0.16249, "low": 0.16105, "close": 0.16157, "volume": 17308.0, "close_time": 1745215199999}, {"open_time": 1745215200000, "open": 0.16204, "high": 0.16214, "low": 0.16149, "close": 0.16149, "volume": 21810.0, "close_time": 1745218799999}, {"open_time": 1745218800000, "open": 0.16226, "high": 0.16255, "low": 0.16191, "close": 0.16191, "volume": 2212.0, "close_time": 1745222399999}, {"open_time": 1745222400000, "open": 0.16164, "high": 0.16199, "low": 0.16164, "close": 0.16197, "volume": 598.0, "close_time": 1745225999999}, {"open_time": 1745226000000, "open": 0.16224, "high": 0.16263, "low": 0.16164, "close": 0.16213, "volume": 2785.0, "close_time": 1745229599999}, {"open_time": 1745229600000, "open": 0.16193, "high": 0.16193, "low": 0.16129, "close": 0.16129, "volume": 942.0, "close_time": 1745233199999}, {"open_time": 1745233200000, "open": 0.16099, "high": 0.16181, "low": 0.16034, "close": 0.16181, "volume": 3087.0, "close_time": 1745236799999}, {"open_time": 1745236800000, "open": 0.16169, "high": 0.16206, "low": 0.16084, "close": 0.16084, "volume": 22463.0, "close_time": 1745240399999}, {"open_time": 1745240400000, "open": 0.16056, "high": 0.161, "low": 0.16034, "close": 0.16034, "volume": 2974.0, "close_time": 1745243999999}, {"open_time": 1745244000000, "open": 0.15998, "high": 0.16331, "low": 0.15998, "close": 0.16097, "volume": 11538.0, "close_time": 1745247599999}, {"open_time": 1745247600000, "open": 0.16141, "high": 0.16163, "low": 0.16019, "close": 0.16023, "volume": 2392.0, "close_time": 1745251199999}, {"open_time": 1745251200000, "open": 0.16018, "high": 0.16097, "low": 0.158, "close": 0.158, "volume": 17388.0, "close_time": 1745254799999}, {"open_time": 1745254800000, "open": 0.15786, "high": 0.15786, "low": 0.15594, "close": 0.15741, "volume": 30401.0, "close_time": 1745258399999}, {"open_time": 1745258400000, "open": 0.15736, "high": 0.15736, "low": 0.15736, "close": 0.15736, "volume": 32.0, "close_time": 1745261999999}, {"open_time": 1745262000000, "open": 0.1565, "high": 0.15875, "low": 0.1565, "close": 0.15875, "volume": 10548.0, "close_time": 1745265599999}, {"open_time": 1745265600000, "open": 0.15785, "high": 0.15809, "low": 0.15772, "close": 0.15772, "volume": 7633.0, "close_time": 1745269199999}, {"open_time": 1745269200000, "open": 0.15852, "high": 0.15889, "low": 0.15802, "close": 0.15889, "volume": 4156.0, "close_time": 1745272799999}, {"open_time": 1745272800000, "open": 0.15842, "high": 0.15856, "low": 0.15799, "close": 0.15828, "volume": 9368.0, "close_time": 1745276399999}, {"open_time": 1745276400000, "open": 0.15899, "high": 0.15938, "low": 0.15899, "close": 0.15938, "volume": 2489.0, "close_time": 1745279999999}, {"open_time": 1745280000000, "open": 0.15952, "high": 0.15967, "low": 0.15738, "close": 0.15899, "volume": 4773.0, "close_time": 1745283599999}, {"open_time": 1745283600000, "open": 0.15937, "high": 0.1622, "low": 0.15915, "close": 0.16172, "volume": 19889.0, "close_time": 1745287199999}, {"open_time": 1745287200000, "open": 0.16202, "high": 0.1621, "low": 0.15937, "close": 0.15975, "volume": 12947.0, "close_time": 1745290799999}, {"open_time": 1745290800000, "open": 0.1598, "high": 0.16097, "low": 0.15944, "close": 0.1608, "volume": 10724.0, "close_time": 1745294399999}, {"open_time": 1745294400000, "open": 0.16147, "high": 0.16147, "low": 0.16029, "close": 0.16029, "volume": 1480.0, "close_time": 1745297999999}, {"open_time": 1745298000000, "open": 0.16029, "high": 0.16126, "low": 0.16029, "close": 0.16126, "volume": 2049.0, "close_time": 1745301599999}, {"open_time": 1745301600000, "open": 0.16128, "high": 0.16147, "low": 0.16128, "close": 0.16147, "volume": 339.0, "close_time": 1745305199999}, {"open_time": 1745305200000, "open": 0.16181, "high": 0.16463, "low": 0.16181, "close": 0.1642, "volume": 37304.0, "close_time": 1745308799999}, {"open_time": 1745308800000, "open": 0.16428, "high": 0.16449, "low": 0.16336, "close": 0.16372, "volume": 3145.0, "close_time": 1745312399999}, {"open_time": 1745312400000, "open": 0.16361, "high": 0.16479, "low": 0.16344, "close": 0.16344, "volume": 5523.0, "close_time": 1745315999999}, {"open_time": 1745316000000, "open": 0.1633, "high": 0.1633, "low": 0.16325, "close": 0.16325, "volume": 337.0, "close_time": 1745319599999}, {"open_time": 1745319600000, "open": 0.16443, "high": 0.16463, "low": 0.16422, "close": 0.16422, "volume": 34403.0, "close_time": 1745323199999}, {"open_time": 1745323200000, "open": 0.16413, "high": 0.16488, "low": 0.16404, "close": 0.16447, "volume": 8720.0, "close_time": 1745326799999}, {"open_time": 1745326800000, "open": 0.16414, "high": 0.16909, "low": 0.16414, "close": 0.16905, "volume": 104804.0, "close_time": 1745330399999}, {"open_time": 1745330400000, "open": 0.16911, "high": 0.1721, "low": 0.16858, "close": 0.17123, "volume": 290750.0, "close_time": 1745333999999}, {"open_time": 1745334000000, "open": 0.172, "high": 0.17328, "low": 0.17054, "close": 0.17193, "volume": 35664.0, "close_time": 1745337599999}, {"open_time": 1745337600000, "open": 0.172, "high": 0.17226, "low": 0.17066, "close": 0.17109, "volume": 66205.0, "close_time": 1745341199999}, {"open_time": 1745341200000, "open": 0.17124, "high": 0.17226, "low": 0.17008, "close": 0.172, "volume": 99172.0, "close_time": 1745344799999}, {"open_time": 1745344800000, "open": 0.17226, "high": 0.17226, "low": 0.17087, "close": 0.17204, "volume": 78547.0, "close_time": 1745348399999}, {"open_time": 1745348400000, "open": 0.17177, "high": 0.17201, "low": 0.17074, "close": 0.17185, "volume": 49916.0, "close_time": 1745351999999}, {"open_time": 1745352000000, "open": 0.17183, "high": 0.17262, "low": 0.17167, "close": 0.17227, "volume": 42275.0, "close_time": 1745355599999}, {"open_time": 1745355600000, "open": 0.17285, "high": 0.1789, "low": 0.17285, "close": 0.17772, "volume": 230120.0, "close_time": 1745359199999}, {"open_time": 1745359200000, "open": 0.17825, "high": 0.17983, "low": 0.17727, "close": 0.17805, "volume": 496851.0, "close_time": 1745362799999}, {"open_time": 1745362800000, "open": 0.17831, "high": 0.17927, "low": 0.17727, "close": 0.1792, "volume": 18301.0, "close_time": 1745366399999}, {"open_time": 1745366400000, "open": 0.17886, "high": 0.18461, "low": 0.17877, "close": 0.17954, "volume": 181795.0, "close_time": 1745369999999}, {"open_time": 1745370000000, "open": 0.17908, "high": 0.18118, "low": 0.1789, "close": 0.17994, "volume": 31783.0, "close_time": 1745373599999}, {"open_time": 1745373600000, "open": 0.17927, "high": 0.18256, "low": 0.17927, "close": 0.18256, "volume": 3275.0, "close_time": 1745377199999}, {"open_time": 1745377200000, "open": 0.18147, "high": 0.18206, "low": 0.18029, "close": 0.18206, "volume": 10155.0, "close_time": 1745380799999}, {"open_time": 1745380800000, "open": 0.18211, "high": 0.18487, "low": 0.18211, "close": 0.18487, "volume": 21882.0, "close_time": 1745384399999}, {"open_time": 1745384400000, "open": 0.18492, "high": 0.18493, "low": 0.18163, "close": 0.18163, "volume": 4709.0, "close_time": 1745387999999}, {"open_time": 1745388000000, "open": 0.18227, "high": 0.18227, "low": 0.18163, "close": 0.18163, "volume": 16255.0, "close_time": 1745391599999}, {"open_time": 1745391600000, "open": 0.18115, "high": 0.18115, "low": 0.18016, "close": 0.18078, "volume": 4605.0, "close_time": 1745395199999}, {"open_time": 1745395200000, "open": 0.18191, "high": 0.18315, "low": 0.18191, "close": 0.18315, "volume": 737.0, "close_time": 1745398799999}, {"open_time": 1745398800000, "open": 0.18318, "high": 0.18344, "low": 0.18252, "close": 0.18252, "volume": 10759.0, "close_time": 1745402399999}, {"open_time": 1745402400000, "open": 0.18206, "high": 0.18254, "low": 0.1809, "close": 0.18254, "volume": 1358.0, "close_time": 1745405999999}, {"open_time": 1745406000000, "open": 0.18318, "high": 0.18318, "low": 0.18206, "close": 0.18206, "volume": 447.0, "close_time": 1745409599999}, {"open_time": 1745409600000, "open": 0.1827, "high": 0.18434, "low": 0.1827, "close": 0.18432, "volume": 45824.0, "close_time": 1745413199999}, {"open_time": 1745413200000, "open": 0.18454, "high": 0.18553, "low": 0.17957, "close": 0.17957, "volume": 153131.0, "close_time": 1745416799999}, {"open_time": 1745416800000, "open": 0.18027, "high": 0.18099, "low": 0.17851, "close": 0.17936, "volume": 4381.0, "close_time": 1745420399999}, {"open_time": 1745420400000, "open": 0.17902, "high": 0.17902, "low": 0.1751, "close": 0.1784, "volume": 169104.0, "close_time": 1745423999999}, {"open_time": 1745424000000, "open": 0.17807, "high": 0.17927, "low": 0.17695, "close": 0.17927, "volume": 49034.0, "close_time": 1745427599999}, {"open_time": 1745427600000, "open": 0.17831, "high": 0.1799, "low": 0.17809, "close": 0.1799, "volume": 164178.0, "close_time": 1745431199999}, {"open_time": 1745431200000, "open": 0.1797, "high": 0.18162, "low": 0.17934, "close": 0.17969, "volume": 8357.0, "close_time": 1745434799999}, {"open_time": 1745434800000, "open": 0.17969, "high": 0.17969, "low": 0.1778, "close": 0.17855, "volume": 24835.0, "close_time": 1745438399999}, {"open_time": 1745438400000, "open": 0.17855, "high": 0.18001, "low": 0.17855, "close": 0.17975, "volume": 11122.0, "close_time": 1745441999999}, {"open_time": 1745442000000, "open": 0.17959, "high": 0.17959, "low": 0.17866, "close": 0.17866, "volume": 148344.0, "close_time": 1745445599999}, {"open_time": 1745445600000, "open": 0.17839, "high": 0.17884, "low": 0.17749, "close": 0.17874, "volume": 18251.0, "close_time": 1745449199999}, {"open_time": 1745449200000, "open": 0.1789, "high": 0.17927, "low": 0.17829, "close": 0.1787, "volume": 7678.0, "close_time": 1745452799999}, {"open_time": 1745452800000, "open": 0.1788, "high": 0.17924, "low": 0.17676, "close": 0.17685, "volume": 14085.0, "close_time": 1745456399999}, {"open_time": 1745456400000, "open": 0.17712, "high": 0.17749, "low": 0.17542, "close": 0.17672, "volume": 9056.0, "close_time": 1745459999999}, {"open_time": 1745460000000, "open": 0.17653, "high": 0.17727, "low": 0.17481, "close": 0.17512, "volume": 10131.0, "close_time": 1745463599999}, {"open_time": 1745463600000, "open": 0.17475, "high": 0.17546, "low": 0.17306, "close": 0.17315, "volume": 81476.0, "close_time": 1745467199999}, {"open_time": 1745467200000, "open": 0.17306, "high": 0.17371, "low": 0.17248, "close": 0.17336, "volume": 21153.0, "close_time": 1745470799999}, {"open_time": 1745470800000, "open": 0.17384, "high": 0.17433, "low": 0.17362, "close": 0.17363, "volume": 23559.0, "close_time": 1745474399999}, {"open_time": 1745474400000, "open": 0.17385, "high": 0.17439, "low": 0.17332, "close": 0.17332, "volume": 22751.0, "close_time": 1745477999999}, {"open_time": 1745478000000, "open": 0.17323, "high": 0.17323, "low": 0.1722, "close": 0.1722, "volume": 1316.0, "close_time": 1745481599999}, {"open_time": 1745481600000, "open": 0.17218, "high": 0.17218, "low": 0.1699, "close": 0.1712, "volume": 27341.0, "close_time": 1745485199999}, {"open_time": 1745485200000, "open": 0.17189, "high": 0.17267, "low": 0.17186, "close": 0.17253, "volume": 34902.0, "close_time": 1745488799999}, {"open_time": 1745488800000, "open": 0.17295, "high": 0.17399, "low": 0.17295, "close": 0.17399, "volume": 3486.0, "close_time": 1745492399999}, {"open_time": 1745492400000, "open": 0.17342, "high": 0.17352, "low": 0.17342, "close": 0.17352, "volume": 2913.0, "close_time": 1745495999999}, {"open_time": 1745496000000, "open": 0.17342, "high": 0.17413, "low": 0.17342, "close": 0.17413, "volume": 1373.0, "close_time": 1745499599999}, {"open_time": 1745499600000, "open": 0.17438, "high": 0.17506, "low": 0.17385, "close": 0.17421, "volume": 12985.0, "close_time": 1745503199999}, {"open_time": 1745503200000, "open": 0.17483, "high": 0.17835, "low": 0.17483, "close": 0.17741, "volume": 460039.0, "close_time": 1745506799999}, {"open_time": 1745506800000, "open": 0.17693, "high": 0.18074, "low": 0.17693, "close": 0.17851, "volume": 25187.0, "close_time": 1745510399999}, {"open_time": 1745510400000, "open": 0.17839, "high": 0.18184, "low": 0.17821, "close": 0.18184, "volume": 8164.0, "close_time": 1745513999999}, {"open_time": 1745514000000, "open": 0.18159, "high": 0.18159, "low": 0.17764, "close": 0.17764, "volume": 75574.0, "close_time": 1745517599999}, {"open_time": 1745517600000, "open": 0.17983, "high": 0.1809, "low": 0.17983, "close": 0.1809, "volume": 870.0, "close_time": 1745521199999}, {"open_time": 1745521200000, "open": 0.18015, "high": 0.18094, "low": 0.18015, "close": 0.1805, "volume": 99122.0, "close_time": 1745524799999}, {"open_time": 1745524800000, "open": 0.18094, "high": 0.18094, "low": 0.18041, "close": 0.1807, "volume": 3762.0, "close_time": 1745528399999}, {"open_time": 1745528400000, "open": 0.18072, "high": 0.18091, "low": 0.17927, "close": 0.17927, "volume": 10373.0, "close_time": 1745531999999}, {"open_time": 1745532000000, "open": 0.18011, "high": 0.18101, "low": 0.17983, "close": 0.17983, "volume": 3860.0, "close_time": 1745535599999}, {"open_time": 1745535600000, "open": 0.17937, "high": 0.183, "low": 0.17936, "close": 0.18214, "volume": 23381.0, "close_time": 1745539199999}, {"open_time": 1745539200000, "open": 0.1821, "high": 0.18307, "low": 0.18139, "close": 0.18276, "volume": 6191.0, "close_time": 1745542799999}, {"open_time": 1745542800000, "open": 0.18282, "high": 0.18454, "low": 0.18116, "close": 0.18116, "volume": 22651.0, "close_time": 1745546399999}, {"open_time": 1745546400000, "open": 0.18155, "high": 0.18155, "low": 0.17806, "close": 0.17806, "volume": 8425.0, "close_time": 1745549999999}, {"open_time": 1745550000000, "open": 0.17784, "high": 0.18054, "low": 0.17763, "close": 0.18054, "volume": 8495.0, "close_time": 1745553599999}, {"open_time": 1745553600000, "open": 0.1809, "high": 0.18144, "low": 0.17983, "close": 0.17983, "volume": 972.0, "close_time": 1745557199999}, {"open_time": 1745557200000, "open": 0.18025, "high": 0.18094, "low": 0.18003, "close": 0.18003, "volume": 659.0, "close_time": 1745560799999}, {"open_time": 1745560800000, "open": 0.18063, "high": 0.18165, "low": 0.1806, "close": 0.18165, "volume": 29895.0, "close_time": 1745564399999}, {"open_time": 1745564400000, "open": 0.18183, "high": 0.18282, "low": 0.18134, "close": 0.18282, "volume": 6136.0, "close_time": 1745567999999}, {"open_time": 1745568000000, "open": 0.18227, "high": 0.183, "low": 0.18143, "close": 0.183, "volume": 157860.0, "close_time": 1745571599999}, {"open_time": 1745571600000, "open": 0.18265, "high": 0.183, "low": 0.18166, "close": 0.183, "volume": 6593.0, "close_time": 1745575199999}, {"open_time": 1745575200000, "open": 0.1825, "high": 0.1825, "low": 0.18054, "close": 0.18054, "volume": 826.0, "close_time": 1745578799999}, {"open_time": 1745578800000, "open": 0.18054, "high": 0.18274, "low": 0.18054, "close": 0.18274, "volume": 16649.0, "close_time": 1745582399999}, {"open_time": 1745582400000, "open": 0.18296, "high": 0.18479, "low": 0.1809, "close": 0.18107, "volume": 59494.0, "close_time": 1745585999999}, {"open_time": 1745586000000, "open": 0.18126, "high": 0.18169, "low": 0.17927, "close": 0.18093, "volume": 54801.0, "close_time": 1745589599999}, {"open_time": 1745589600000, "open": 0.18144, "high": 0.18604, "low": 0.1813, "close": 0.18545, "volume": 64069.0, "close_time": 1745593199999}, {"open_time": 1745593200000, "open": 0.18579, "high": 0.18604, "low": 0.1818, "close": 0.18257, "volume": 26202.0, "close_time": 1745596799999}, {"open_time": 1745596800000, "open": 0.18236, "high": 0.1841, "low": 0.18055, "close": 0.1841, "volume": 12315.0, "close_time": 1745600399999}, {"open_time": 1745600400000, "open": 0.18418, "high": 0.18475, "low": 0.1809, "close": 0.18096, "volume": 84449.0, "close_time": 1745603999999}, {"open_time": 1745604000000, "open": 0.18161, "high": 0.1826, "low": 0.18137, "close": 0.18146, "volume": 10978.0, "close_time": 1745607599999}, {"open_time": 1745607600000, "open": 0.18146, "high": 0.18171, "low": 0.18019, "close": 0.1816, "volume": 10354.0, "close_time": 1745611199999}, {"open_time": 1745611200000, "open": 0.18117, "high": 0.18152, "low": 0.18117, "close": 0.18152, "volume": 9721.0, "close_time": 1745614799999}, {"open_time": 1745614800000, "open": 0.18156, "high": 0.18211, "low": 0.18046, "close": 0.18046, "volume": 10658.0, "close_time": 1745618399999}, {"open_time": 1745618400000, "open": 0.18153, "high": 0.18267, "low": 0.18153, "close": 0.18234, "volume": 3883.0, "close_time": 1745621999999}, {"open_time": 1745622000000, "open": 0.18261, "high": 0.18274, "low": 0.18168, "close": 0.18168, "volume": 7453.0, "close_time": 1745625599999}, {"open_time": 1745625600000, "open": 0.1824, "high": 0.18694, "low": 0.1824, "close": 0.18545, "volume": 25591.0, "close_time": 1745629199999}, {"open_time": 1745629200000, "open": 0.18597, "high": 0.19122, "low": 0.18472, "close": 0.19108, "volume": 60900.0, "close_time": 1745632799999}, {"open_time": 1745632800000, "open": 0.19119, "high": 0.19268, "low": 0.18897, "close": 0.18922, "volume": 39206.0, "close_time": 1745636399999}, {"open_time": 1745636400000, "open": 0.18908, "high": 0.18908, "low": 0.18541, "close": 0.18696, "volume": 35653.0, "close_time": 1745639999999}, {"open_time": 1745640000000, "open": 0.18647, "high": 0.18728, "low": 0.18392, "close": 0.18482, "volume": 29508.0, "close_time": 1745643599999}, {"open_time": 1745643600000, "open": 0.18479, "high": 0.18581, "low": 0.18479, "close": 0.18538, "volume": 64030.0, "close_time": 1745647199999}, {"open_time": 1745647200000, "open": 0.18576, "high": 0.18696, "low": 0.18576, "close": 0.18641, "volume": 6768.0, "close_time": 1745650799999}, {"open_time": 1745650800000, "open": 0.18725, "high": 0.18754, "low": 0.1864, "close": 0.1864, "volume": 2297.0, "close_time": 1745654399999}, {"open_time": 1745654400000, "open": 0.18581, "high": 0.18734, "low": 0.18398, "close": 0.18398, "volume": 1546.0, "close_time": 1745657999999}, {"open_time": 1745658000000, "open": 0.18395, "high": 0.18418, "low": 0.18215, "close": 0.18215, "volume": 92693.0, "close_time": 1745661599999}, {"open_time": 1745661600000, "open": 0.18292, "high": 0.18369, "low": 0.18292, "close": 0.18369, "volume": 363.0, "close_time": 1745665199999}, {"open_time": 1745665200000, "open": 0.18266, "high": 0.18266, "low": 0.18124, "close": 0.18124, "volume": 218958.0, "close_time": 1745668799999}, {"open_time": 1745668800000, "open": 0.18166, "high": 0.18234, "low": 0.18166, "close": 0.18211, "volume": 69784.0, "close_time": 1745672399999}, {"open_time": 1745672400000, "open": 0.18181, "high": 0.18226, "low": 0.18046, "close": 0.18171, "volume": 44527.0, "close_time": 1745675999999}, {"open_time": 1745676000000, "open": 0.18149, "high": 0.18219, "low": 0.18114, "close": 0.18207, "volume": 5746.0, "close_time": 1745679599999}, {"open_time": 1745679600000, "open": 0.18254, "high": 0.18257, "low": 0.18246, "close": 0.18256, "volume": 1275.0, "close_time": 1745683199999}, {"open_time": 1745683200000, "open": 0.18092, "high": 0.18092, "low": 0.18071, "close": 0.18071, "volume": 462.0, "close_time": 1745686799999}, {"open_time": 1745686800000, "open": 0.18128, "high": 0.18134, "low": 0.18067, "close": 0.18134, "volume": 2073.0, "close_time": 1745690399999}, {"open_time": 1745690400000, "open": 0.18158, "high": 0.18165, "low": 0.1811, "close": 0.18127, "volume": 15787.0, "close_time": 1745693999999}, {"open_time": 1745694000000, "open": 0.18054, "high": 0.181, "low": 0.18047, "close": 0.181, "volume": 669.0, "close_time": 1745697599999}, {"open_time": 1745697600000, "open": 0.18128, "high": 0.18128, "low": 0.18035, "close": 0.18045, "volume": 20387.0, "close_time": 1745701199999}, {"open_time": 1745701200000, "open": 0.18065, "high": 0.18065, "low": 0.18063, "close": 0.18063, "volume": 399.0, "close_time": 1745704799999}, {"open_time": 1745704800000, "open": 0.18077, "high": 0.18205, "low": 0.18077, "close": 0.18148, "volume": 2787.0, "close_time": 1745708399999}, {"open_time": 1745708400000, "open": 0.1818, "high": 0.18188, "low": 0.1817, "close": 0.18188, "volume": 4302.0, "close_time": 1745711999999}, {"open_time": 1745712000000, "open": 0.18196, "high": 0.18329, "low": 0.18119, "close": 0.18277, "volume": 17278.0, "close_time": 1745715599999}, {"open_time": 1745715600000, "open": 0.18245, "high": 0.18245, "low": 0.17782, "close": 0.17782, "volume": 78058.0, "close_time": 1745719199999}, {"open_time": 1745719200000, "open": 0.17782, "high": 0.17984, "low": 0.17775, "close": 0.17886, "volume": 21840.0, "close_time": 1745722799999}, {"open_time": 1745722800000, "open": 0.17979, "high": 0.17979, "low": 0.17924, "close": 0.17924, "volume": 620.0, "close_time": 1745726399999}, {"open_time": 1745726400000, "open": 0.17954, "high": 0.17979, "low": 0.17835, "close": 0.17835, "volume": 28749.0, "close_time": 1745729999999}, {"open_time": 1745730000000, "open": 0.17775, "high": 0.17842, "low": 0.17692, "close": 0.17748, "volume": 5367.0, "close_time": 1745733599999}, {"open_time": 1745733600000, "open": 0.17867, "high": 0.17919, "low": 0.1786, "close": 0.17919, "volume": 2321.0, "close_time": 1745737199999}, {"open_time": 1745737200000, "open": 0.17927, "high": 0.18016, "low": 0.17927, "close": 0.18016, "volume": 864.0, "close_time": 1745740799999}, {"open_time": 1745740800000, "open": 0.1805, "high": 0.18171, "low": 0.1805, "close": 0.18171, "volume": 2102.0, "close_time": 1745744399999}, {"open_time": 1745744400000, "open": 0.18183, "high": 0.18242, "low": 0.18183, "close": 0.18242, "volume": 5094.0, "close_time": 1745747999999}, {"open_time": 1745748000000, "open": 0.18092, "high": 0.18092, "low": 0.18092, "close": 0.18092, "volume": 332.0, "close_time": 1745751599999}, {"open_time": 1745751600000, "open": 0.1809, "high": 0.18128, "low": 0.1809, "close": 0.18128, "volume": 311.0, "close_time": 1745755199999}, {"open_time": 1745755200000, "open": 0.18056, "high": 0.18258, "low": 0.17969, "close": 0.1809, "volume": 11863.0, "close_time": 1745758799999}, {"open_time": 1745758800000, "open": 0.18081, "high": 0.18254, "low": 0.18016, "close": 0.18204, "volume": 28981.0, "close_time": 1745762399999}, {"open_time": 1745762400000, "open": 0.18229, "high": 0.18302, "low": 0.18206, "close": 0.18256, "volume": 41256.0, "close_time": 1745765999999}, {"open_time": 1745766000000, "open": 0.18092, "high": 0.18092, "low": 0.18016, "close": 0.18058, "volume": 885.0, "close_time": 1745769599999}, {"open_time": 1745769600000, "open": 0.18013, "high": 0.18013, "low": 0.1778, "close": 0.1778, "volume": 37448.0, "close_time": 1745773199999}, {"open_time": 1745773200000, "open": 0.17913, "high": 0.17979, "low": 0.17901, "close": 0.17946, "volume": 15082.0, "close_time": 1745776799999}, {"open_time": 1745776800000, "open": 0.17973, "high": 0.18092, "low": 0.1797, "close": 0.18085, "volume": 101859.0, "close_time": 1745780399999}, {"open_time": 1745780400000, "open": 0.18132, "high": 0.18205, "low": 0.181, "close": 0.18205, "volume": 5535.0, "close_time": 1745783999999}, {"open_time": 1745784000000, "open": 0.18205, "high": 0.18222, "low": 0.18194, "close": 0.18201, "volume": 26114.0, "close_time": 1745787599999}, {"open_time": 1745787600000, "open": 0.18115, "high": 0.18202, "low": 0.18112, "close": 0.18202, "volume": 5679.0, "close_time": 1745791199999}, {"open_time": 1745791200000, "open": 0.18092, "high": 0.18092, "low": 0.17927, "close": 0.18002, "volume": 28704.0, "close_time": 1745794799999}, {"open_time": 1745794800000, "open": 0.1798, "high": 0.17987, "low": 0.17962, "close": 0.1798, "volume": 4952.0, "close_time": 1745798399999}, {"open_time": 1745798400000, "open": 0.17909, "high": 0.17909, "low": 0.17677, "close": 0.17756, "volume": 12489.0, "close_time": 1745801999999}, {"open_time": 1745802000000, "open": 0.17767, "high": 0.17779, "low": 0.17386, "close": 0.17536, "volume": 114825.0, "close_time": 1745805599999}, {"open_time": 1745805600000, "open": 0.17525, "high": 0.17703, "low": 0.17525, "close": 0.17667, "volume": 46681.0, "close_time": 1745809199999}, {"open_time": 1745809200000, "open": 0.17695, "high": 0.17972, "low": 0.17658, "close": 0.17919, "volume": 5958.0, "close_time": 1745812799999}, {"open_time": 1745812800000, "open": 0.17914, "high": 0.17979, "low": 0.17914, "close": 0.17959, "volume": 733.0, "close_time": 1745816399999}, {"open_time": 1745816400000, "open": 0.17927, "high": 0.18003, "low": 0.17927, "close": 0.17942, "volume": 652.0, "close_time": 1745819999999}, {"open_time": 1745820000000, "open": 0.1798, "high": 0.18092, "low": 0.17934, "close": 0.18092, "volume": 2963.0, "close_time": 1745823599999}, {"open_time": 1745823600000, "open": 0.18107, "high": 0.18156, "low": 0.18092, "close": 0.18092, "volume": 950.0, "close_time": 1745827199999}, {"open_time": 1745827200000, "open": 0.18145, "high": 0.18205, "low": 0.18145, "close": 0.18171, "volume": 2948.0, "close_time": 1745830799999}, {"open_time": 1745830800000, "open": 0.18171, "high": 0.1818, "low": 0.18051, "close": 0.18051, "volume": 40838.0, "close_time": 1745834399999}, {"open_time": 1745834400000, "open": 0.18038, "high": 0.18238, "low": 0.17965, "close": 0.18178, "volume": 5600.0, "close_time": 1745837999999}, {"open_time": 1745838000000, "open": 0.18118, "high": 0.1826, "low": 0.18118, "close": 0.1826, "volume": 9455.0, "close_time": 1745841599999}, {"open_time": 1745841600000, "open": 0.1816, "high": 0.1816, "low": 0.18039, "close": 0.18052, "volume": 5967.0, "close_time": 1745845199999}, {"open_time": 1745845200000, "open": 0.18068, "high": 0.18068, "low": 0.17727, "close": 0.17727, "volume": 13663.0, "close_time": 1745848799999}, {"open_time": 1745848800000, "open": 0.17701, "high": 0.17927, "low": 0.177, "close": 0.17776, "volume": 14582.0, "close_time": 1745852399999}, {"open_time": 1745852400000, "open": 0.17828, "high": 0.17828, "low": 0.17436, "close": 0.17554, "volume": 38371.0, "close_time": 1745855999999}, {"open_time": 1745856000000, "open": 0.17535, "high": 0.1765, "low": 0.17414, "close": 0.17573, "volume": 56981.0, "close_time": 1745859599999}, {"open_time": 1745859600000, "open": 0.17573, "high": 0.17648, "low": 0.1749, "close": 0.17648, "volume": 12642.0, "close_time": 1745863199999}, {"open_time": 1745863200000, "open": 0.17654, "high": 0.17655, "low": 0.17536, "close": 0.17646, "volume": 2612.0, "close_time": 1745866799999}, {"open_time": 1745866800000, "open": 0.17665, "high": 0.17948, "low": 0.17665, "close": 0.17879, "volume": 18508.0, "close_time": 1745870399999}, {"open_time": 1745870400000, "open": 0.17879, "high": 0.17879, "low": 0.17827, "close": 0.17871, "volume": 2622.0, "close_time": 1745873999999}, {"open_time": 1745874000000, "open": 0.17834, "high": 0.17851, "low": 0.17756, "close": 0.17851, "volume": 4318.0, "close_time": 1745877599999}, {"open_time": 1745877600000, "open": 0.17867, "high": 0.17867, "low": 0.17754, "close": 0.17867, "volume": 4330.0, "close_time": 1745881199999}, {"open_time": 1745881200000, "open": 0.17878, "high": 0.17927, "low": 0.17849, "close": 0.17867, "volume": 7780.0, "close_time": 1745884799999}, {"open_time": 1745884800000, "open": 0.17885, "high": 0.18026, "low": 0.17867, "close": 0.1794, "volume": 11840.0, "close_time": 1745888399999}, {"open_time": 1745888400000, "open": 0.17955, "high": 0.18054, "low": 0.1789, "close": 0.17967, "volume": 19503.0, "close_time": 1745891999999}, {"open_time": 1745892000000, "open": 0.17867, "high": 0.17867, "low": 0.17727, "close": 0.17744, "volume": 2608.0, "close_time": 1745895599999}, {"open_time": 1745895600000, "open": 0.17865, "high": 0.17937, "low": 0.17865, "close": 0.17937, "volume": 11470.0, "close_time": 1745899199999}, {"open_time": 1745899200000, "open": 0.17979, "high": 0.18016, "low": 0.17756, "close": 0.17756, "volume": 3718.0, "close_time": 1745902799999}, {"open_time": 1745902800000, "open": 0.17816, "high": 0.17816, "low": 0.17769, "close": 0.17769, "volume": 536.0, "close_time": 1745906399999}, {"open_time": 1745906400000, "open": 0.17867, "high": 0.17979, "low": 0.17867, "close": 0.17979, "volume": 1975.0, "close_time": 1745909999999}, {"open_time": 1745910000000, "open": 0.17979, "high": 0.17979, "low": 0.17979, "close": 0.17979, "volume": 0.0, "close_time": 1745913599999}, {"open_time": 1745913600000, "open": 0.18005, "high": 0.18015, "low": 0.1792, "close": 0.17946, "volume": 1763.0, "close_time": 1745917199999}, {"open_time": 1745917200000, "open": 0.17897, "high": 0.17957, "low": 0.17867, "close": 0.17914, "volume": 4536.0, "close_time": 1745920799999}, {"open_time": 1745920800000, "open": 0.17931, "high": 0.17979, "low": 0.17789, "close": 0.17789, "volume": 814.0, "close_time": 1745924399999}, {"open_time": 1745924400000, "open": 0.17883, "high": 0.17939, "low": 0.17883, "close": 0.17939, "volume": 541.0, "close_time": 1745927999999}, {"open_time": 1745928000000, "open": 0.17772, "high": 0.17916, "low": 0.17772, "close": 0.17821, "volume": 2291.0, "close_time": 1745931599999}, {"open_time": 1745931600000, "open": 0.17815, "high": 0.17867, "low": 0.17727, "close": 0.17867, "volume": 2909.0, "close_time": 1745935199999}, {"open_time": 1745935200000, "open": 0.17877, "high": 0.17979, "low": 0.17834, "close": 0.17979, "volume": 2199.0, "close_time": 1745938799999}, {"open_time": 1745938800000, "open": 0.17901, "high": 0.17901, "low": 0.17815, "close": 0.17815, "volume": 2322.0, "close_time": 1745942399999}, {"open_time": 1745942400000, "open": 0.178, "high": 0.1804, "low": 0.178, "close": 0.17934, "volume": 8151.0, "close_time": 1745945999999}, {"open_time": 1745946000000, "open": 0.17867, "high": 0.17898, "low": 0.17809, "close": 0.17898, "volume": 3667.0, "close_time": 1745949599999}, {"open_time": 1745949600000, "open": 0.17877, "high": 0.17922, "low": 0.17841, "close": 0.1791, "volume": 5946.0, "close_time": 1745953199999}, {"open_time": 1745953200000, "open": 0.1791, "high": 0.17941, "low": 0.17846, "close": 0.17846, "volume": 80755.0, "close_time": 1745956799999}, {"open_time": 1745956800000, "open": 0.17864, "high": 0.17864, "low": 0.17727, "close": 0.17736, "volume": 5263.0, "close_time": 1745960399999}, {"open_time": 1745960400000, "open": 0.17712, "high": 0.17712, "low": 0.17461, "close": 0.17513, "volume": 428469.0, "close_time": 1745963999999}, {"open_time": 1745964000000, "open": 0.17533, "high": 0.17534, "low": 0.17407, "close": 0.17426, "volume": 20276.0, "close_time": 1745967599999}, {"open_time": 1745967600000, "open": 0.1739, "high": 0.17426, "low": 0.17255, "close": 0.17426, "volume": 24453.0, "close_time": 1745971199999}, {"open_time": 1745971200000, "open": 0.17437, "high": 0.17618, "low": 0.17437, "close": 0.17551, "volume": 13018.0, "close_time": 1745974799999}, {"open_time": 1745974800000, "open": 0.17458, "high": 0.17458, "low": 0.17336, "close": 0.17336, "volume": 25950.0, "close_time": 1745978399999}, {"open_time": 1745978400000, "open": 0.17468, "high": 0.17568, "low": 0.17462, "close": 0.17538, "volume": 17612.0, "close_time": 1745981999999}, {"open_time": 1745982000000, "open": 0.17524, "high": 0.17635, "low": 0.17501, "close": 0.17635, "volume": 3127.0, "close_time": 1745985599999}, {"open_time": 1745985600000, "open": 0.17608, "high": 0.17608, "low": 0.17608, "close": 0.17608, "volume": 284.0, "close_time": 1745989199999}, {"open_time": 1745989200000, "open": 0.17542, "high": 0.17542, "low": 0.17534, "close": 0.17542, "volume": 26705.0, "close_time": 1745992799999}, {"open_time": 1745992800000, "open": 0.17527, "high": 0.17542, "low": 0.17502, "close": 0.17542, "volume": 6643.0, "close_time": 1745996399999}, {"open_time": 1745996400000, "open": 0.17456, "high": 0.17456, "low": 0.17277, "close": 0.17342, "volume": 16171.0, "close_time": 1745999999999}, {"open_time": 1746000000000, "open": 0.17331, "high": 0.17426, "low": 0.17331, "close": 0.17426, "volume": 364.0, "close_time": 1746003599999}, {"open_time": 1746003600000, "open": 0.17452, "high": 0.17547, "low": 0.17452, "close": 0.17539, "volume": 8779.0, "close_time": 1746007199999}, {"open_time": 1746007200000, "open": 0.17549, "high": 0.17549, "low": 0.17549, "close": 0.17549, "volume": 285.0, "close_time": 1746010799999}, {"open_time": 1746010800000, "open": 0.17566, "high": 0.17583, "low": 0.17545, "close": 0.17574, "volume": 16803.0, "close_time": 1746014399999}, {"open_time": 1746014400000, "open": 0.17575, "high": 0.17575, "low": 0.17091, "close": 0.17207, "volume": 42075.0, "close_time": 1746017999999}, {"open_time": 1746018000000, "open": 0.17155, "high": 0.172, "low": 0.16704, "close": 0.16715, "volume": 27483.0, "close_time": 1746021599999}, {"open_time": 1746021600000, "open": 0.16715, "high": 0.17117, "low": 0.16715, "close": 0.16961, "volume": 7171.0, "close_time": 1746025199999}, {"open_time": 1746025200000, "open": 0.17003, "high": 0.17049, "low": 0.16979, "close": 0.16983, "volume": 5937.0, "close_time": 1746028799999}, {"open_time": 1746028800000, "open": 0.16952, "high": 0.17008, "low": 0.1691, "close": 0.17008, "volume": 17017.0, "close_time": 1746032399999}, {"open_time": 1746032400000, "open": 0.16968, "high": 0.17152, "low": 0.16968, "close": 0.17106, "volume": 42644.0, "close_time": 1746035999999}, {"open_time": 1746036000000, "open": 0.17151, "high": 0.17251, "low": 0.17151, "close": 0.17178, "volume": 10619.0, "close_time": 1746039599999}, {"open_time": 1746039600000, "open": 0.17103, "high": 0.17249, "low": 0.17047, "close": 0.17249, "volume": 25679.0, "close_time": 1746043199999}, {"open_time": 1746043200000, "open": 0.17249, "high": 0.17426, "low": 0.17249, "close": 0.17361, "volume": 16677.0, "close_time": 1746046799999}, {"open_time": 1746046800000, "open": 0.17318, "high": 0.17318, "low": 0.17231, "close": 0.17231, "volume": 1134.0, "close_time": 1746050399999}, {"open_time": 1746050400000, "open": 0.17321, "high": 0.17339, "low": 0.1721, "close": 0.17219, "volume": 1957.0, "close_time": 1746053999999}, {"open_time": 1746054000000, "open": 0.17254, "high": 0.17296, "low": 0.17254, "close": 0.17259, "volume": 543.0, "close_time": 1746057599999}, {"open_time": 1746057600000, "open": 0.17264, "high": 0.17318, "low": 0.17264, "close": 0.17318, "volume": 684.0, "close_time": 1746061199999}, {"open_time": 1746061200000, "open": 0.17336, "high": 0.17426, "low": 0.17335, "close": 0.17416, "volume": 1766.0, "close_time": 1746064799999}, {"open_time": 1746064800000, "open": 0.17441, "high": 0.17536, "low": 0.17441, "close": 0.17482, "volume": 10298.0, "close_time": 1746068399999}, {"open_time": 1746068400000, "open": 0.17494, "high": 0.17494, "low": 0.174, "close": 0.17411, "volume": 717.0, "close_time": 1746071999999}, {"open_time": 1746072000000, "open": 0.1739, "high": 0.17426, "low": 0.1739, "close": 0.17391, "volume": 4076.0, "close_time": 1746075599999}, {"open_time": 1746075600000, "open": 0.17536, "high": 0.17536, "low": 0.17528, "close": 0.17528, "volume": 273.0, "close_time": 1746079199999}, {"open_time": 1746079200000, "open": 0.17453, "high": 0.17453, "low": 0.17428, "close": 0.17428, "volume": 1992.0, "close_time": 1746082799999}, {"open_time": 1746082800000, "open": 0.1751, "high": 0.17543, "low": 0.1751, "close": 0.17531, "volume": 466.0, "close_time": 1746086399999}, {"open_time": 1746086400000, "open": 0.17546, "high": 0.17635, "low": 0.17541, "close": 0.17626, "volume": 7035.0, "close_time": 1746089999999}, {"open_time": 1746090000000, "open": 0.17613, "high": 0.17727, "low": 0.17605, "close": 0.17723, "volume": 9980.0, "close_time": 1746093599999}, {"open_time": 1746093600000, "open": 0.17748, "high": 0.17923, "low": 0.17748, "close": 0.17832, "volume": 9841.0, "close_time": 1746097199999}, {"open_time": 1746097200000, "open": 0.17887, "high": 0.17945, "low": 0.17814, "close": 0.17945, "volume": 12236.0, "close_time": 1746100799999}, {"open_time": 1746100800000, "open": 0.1793, "high": 0.17969, "low": 0.17906, "close": 0.17906, "volume": 234994.0, "close_time": 1746104399999}, {"open_time": 1746104400000, "open": 0.17922, "high": 0.17927, "low": 0.17727, "close": 0.17727, "volume": 10184.0, "close_time": 1746107999999}, {"open_time": 1746108000000, "open": 0.17731, "high": 0.18144, "low": 0.17729, "close": 0.18144, "volume": 37634.0, "close_time": 1746111599999}, {"open_time": 1746111600000, "open": 0.18113, "high": 0.1822, "low": 0.18015, "close": 0.18015, "volume": 48788.0, "close_time": 1746115199999}, {"open_time": 1746115200000, "open": 0.18125, "high": 0.18287, "low": 0.18125, "close": 0.18177, "volume": 53886.0, "close_time": 1746118799999}, {"open_time": 1746118800000, "open": 0.1827, "high": 0.1832, "low": 0.18155, "close": 0.18234, "volume": 12382.0, "close_time": 1746122399999}, {"open_time": 1746122400000, "open": 0.18131, "high": 0.18254, "low": 0.1809, "close": 0.18254, "volume": 222452.0, "close_time": 1746125999999}, {"open_time": 1746126000000, "open": 0.18221, "high": 0.18221, "low": 0.18148, "close": 0.18148, "volume": 16702.0, "close_time": 1746129599999}, {"open_time": 1746129600000, "open": 0.18092, "high": 0.181, "low": 0.18024, "close": 0.18033, "volume": 6372.0, "close_time": 1746133199999}, {"open_time": 1746133200000, "open": 0.18079, "high": 0.1823, "low": 0.18079, "close": 0.18156, "volume": 5615.0, "close_time": 1746136799999}, {"open_time": 1746136800000, "open": 0.18191, "high": 0.18214, "low": 0.18136, "close": 0.18136, "volume": 6919.0, "close_time": 1746140399999}, {"open_time": 1746140400000, "open": 0.18092, "high": 0.18127, "low": 0.18054, "close": 0.18093, "volume": 14690.0, "close_time": 1746143999999}, {"open_time": 1746144000000, "open": 0.18078, "high": 0.18214, "low": 0.18, "close": 0.18146, "volume": 212851.0, "close_time": 1746147599999}, {"open_time": 1746147600000, "open": 0.18196, "high": 0.18268, "low": 0.18092, "close": 0.18169, "volume": 50419.0, "close_time": 1746151199999}, {"open_time": 1746151200000, "open": 0.18141, "high": 0.18416, "low": 0.18084, "close": 0.18402, "volume": 59203.0, "close_time": 1746154799999}, {"open_time": 1746154800000, "open": 0.18376, "high": 0.18428, "low": 0.18232, "close": 0.18232, "volume": 3316.0, "close_time": 1746158399999}, {"open_time": 1746158400000, "open": 0.18273, "high": 0.18273, "low": 0.18072, "close": 0.18088, "volume": 12234.0, "close_time": 1746161999999}, {"open_time": 1746162000000, "open": 0.18104, "high": 0.18142, "low": 0.18016, "close": 0.18016, "volume": 4175.0, "close_time": 1746165599999}, {"open_time": 1746165600000, "open": 0.18, "high": 0.18021, "low": 0.17989, "close": 0.17989, "volume": 17360.0, "close_time": 1746169199999}, {"open_time": 1746169200000, "open": 0.1804, "high": 0.1804, "low": 0.17944, "close": 0.17967, "volume": 1956.0, "close_time": 1746172799999}, {"open_time": 1746172800000, "open": 0.17942, "high": 0.17993, "low": 0.17942, "close": 0.17993, "volume": 5854.0, "close_time": 1746176399999}, {"open_time": 1746176400000, "open": 0.1801, "high": 0.18015, "low": 0.18008, "close": 0.18008, "volume": 3851.0, "close_time": 1746179999999}, {"open_time": 1746180000000, "open": 0.18006, "high": 0.18046, "low": 0.18005, "close": 0.18038, "volume": 2510.0, "close_time": 1746183599999}, {"open_time": 1746183600000, "open": 0.18079, "high": 0.18147, "low": 0.18079, "close": 0.18147, "volume": 3723.0, "close_time": 1746187199999}, {"open_time": 1746187200000, "open": 0.18098, "high": 0.18219, "low": 0.18039, "close": 0.18219, "volume": 45361.0, "close_time": 1746190799999}, {"open_time": 1746190800000, "open": 0.18143, "high": 0.18205, "low": 0.18108, "close": 0.18109, "volume": 44369.0, "close_time": 1746194399999}, {"open_time": 1746194400000, "open": 0.18104, "high": 0.18257, "low": 0.18103, "close": 0.18257, "volume": 80490.0, "close_time": 1746197999999}, {"open_time": 1746198000000, "open": 0.18239, "high": 0.18252, "low": 0.18054, "close": 0.18147, "volume": 58443.0, "close_time": 1746201599999}, {"open_time": 1746201600000, "open": 0.18205, "high": 0.18405, "low": 0.18205, "close": 0.18258, "volume": 8134.0, "close_time": 1746205199999}, {"open_time": 1746205200000, "open": 0.18219, "high": 0.18249, "low": 0.18178, "close": 0.18243, "volume": 41533.0, "close_time": 1746208799999}, {"open_time": 1746208800000, "open": 0.18148, "high": 0.18156, "low": 0.1809, "close": 0.18107, "volume": 4557.0, "close_time": 1746212399999}, {"open_time": 1746212400000, "open": 0.18062, "high": 0.18074, "low": 0.17979, "close": 0.17979, "volume": 7264.0, "close_time": 1746215999999}, {"open_time": 1746216000000, "open": 0.17976, "high": 0.18144, "low": 0.17975, "close": 0.18144, "volume": 3134.0, "close_time": 1746219599999}, {"open_time": 1746219600000, "open": 0.18179, "high": 0.18225, "low": 0.18092, "close": 0.18092, "volume": 8477.0, "close_time": 1746223199999}, {"open_time": 1746223200000, "open": 0.18121, "high": 0.18121, "low": 0.18095, "close": 0.18095, "volume": 12700.0, "close_time": 1746226799999}, {"open_time": 1746226800000, "open": 0.18101, "high": 0.18127, "low": 0.1809, "close": 0.18119, "volume": 1360.0, "close_time": 1746230399999}, {"open_time": 1746230400000, "open": 0.18166, "high": 0.182, "low": 0.18135, "close": 0.18135, "volume": 50999.0, "close_time": 1746233999999}, {"open_time": 1746234000000, "open": 0.18087, "high": 0.18087, "low": 0.18004, "close": 0.1804, "volume": 6020.0, "close_time": 1746237599999}, {"open_time": 1746237600000, "open": 0.18069, "high": 0.18125, "low": 0.18068, "close": 0.18125, "volume": 13532.0, "close_time": 1746241199999}, {"open_time": 1746241200000, "open": 0.18138, "high": 0.18138, "low": 0.18083, "close": 0.18083, "volume": 1259.0, "close_time": 1746244799999}, {"open_time": 1746244800000, "open": 0.18028, "high": 0.18087, "low": 0.18028, "close": 0.18067, "volume": 2895.0, "close_time": 1746248399999}, {"open_time": 1746248400000, "open": 0.18014, "high": 0.18059, "low": 0.18004, "close": 0.18023, "volume": 14172.0, "close_time": 1746251999999}, {"open_time": 1746252000000, "open": 0.17979, "high": 0.17979, "low": 0.17861, "close": 0.17861, "volume": 18631.0, "close_time": 1746255599999}, {"open_time": 1746255600000, "open": 0.17883, "high": 0.17886, "low": 0.17883, "close": 0.17886, "volume": 337.0, "close_time": 1746259199999}, {"open_time": 1746259200000, "open": 0.17853, "high": 0.17873, "low": 0.17853, "close": 0.17873, "volume": 1433.0, "close_time": 1746262799999}, {"open_time": 1746262800000, "open": 0.17911, "high": 0.1796, "low": 0.17911, "close": 0.17934, "volume": 5335.0, "close_time": 1746266399999}, {"open_time": 1746266400000, "open": 0.17895, "high": 0.17895, "low": 0.17756, "close": 0.17756, "volume": 16511.0, "close_time": 1746269999999}, {"open_time": 1746270000000, "open": 0.17762, "high": 0.17832, "low": 0.17762, "close": 0.1782, "volume": 4487.0, "close_time": 1746273599999}, {"open_time": 1746273600000, "open": 0.17802, "high": 0.17847, "low": 0.17782, "close": 0.17838, "volume": 3803.0, "close_time": 1746277199999}, {"open_time": 1746277200000, "open": 0.17867, "high": 0.17881, "low": 0.17867, "close": 0.17876, "volume": 2332.0, "close_time": 1746280799999}, {"open_time": 1746280800000, "open": 0.17865, "high": 0.17899, "low": 0.17839, "close": 0.17839, "volume": 9385.0, "close_time": 1746284399999}, {"open_time": 1746284400000, "open": 0.17927, "high": 0.17927, "low": 0.17896, "close": 0.17896, "volume": 1970.0, "close_time": 1746287999999}, {"open_time": 1746288000000, "open": 0.17844, "high": 0.17861, "low": 0.17666, "close": 0.17696, "volume": 52253.0, "close_time": 1746291599999}, {"open_time": 1746291600000, "open": 0.17646, "high": 0.1765, "low": 0.17542, "close": 0.17542, "volume": 12303.0, "close_time": 1746295199999}, {"open_time": 1746295200000, "open": 0.17635, "high": 0.17696, "low": 0.17605, "close": 0.17605, "volume": 2573.0, "close_time": 1746298799999}, {"open_time": 1746298800000, "open": 0.17601, "high": 0.17741, "low": 0.176, "close": 0.1773, "volume": 13913.0, "close_time": 1746302399999}, {"open_time": 1746302400000, "open": 0.17744, "high": 0.17744, "low": 0.17653, "close": 0.17653, "volume": 528.0, "close_time": 1746305999999}, {"open_time": 1746306000000, "open": 0.17608, "high": 0.17701, "low": 0.17608, "close": 0.17683, "volume": 5285.0, "close_time": 1746309599999}, {"open_time": 1746309600000, "open": 0.17648, "high": 0.17678, "low": 0.17622, "close": 0.17676, "volume": 27086.0, "close_time": 1746313199999}, {"open_time": 1746313200000, "open": 0.17566, "high": 0.17593, "low": 0.17539, "close": 0.17593, "volume": 11364.0, "close_time": 1746316799999}, {"open_time": 1746316800000, "open": 0.17594, "high": 0.17594, "low": 0.175, "close": 0.175, "volume": 6139.0, "close_time": 1746320399999}, {"open_time": 1746320400000, "open": 0.17526, "high": 0.17577, "low": 0.17489, "close": 0.17528, "volume": 6150.0, "close_time": 1746323999999}, {"open_time": 1746324000000, "open": 0.17646, "high": 0.17727, "low": 0.17646, "close": 0.1766, "volume": 6557.0, "close_time": 1746327599999}, {"open_time": 1746327600000, "open": 0.17566, "high": 0.17566, "low": 0.17536, "close": 0.17536, "volume": 354.0, "close_time": 1746331199999}, {"open_time": 1746331200000, "open": 0.17536, "high": 0.17563, "low": 0.17447, "close": 0.17447, "volume": 3026.0, "close_time": 1746334799999}, {"open_time": 1746334800000, "open": 0.17495, "high": 0.17571, "low": 0.17492, "close": 0.1757, "volume": 24773.0, "close_time": 1746338399999}, {"open_time": 1746338400000, "open": 0.17611, "high": 0.17613, "low": 0.17541, "close": 0.17613, "volume": 3166.0, "close_time": 1746341999999}, {"open_time": 1746342000000, "open": 0.17525, "high": 0.17525, "low": 0.17503, "close": 0.17503, "volume": 28.0, "close_time": 1746345599999}, {"open_time": 1746345600000, "open": 0.17461, "high": 0.17462, "low": 0.17414, "close": 0.17414, "volume": 5691.0, "close_time": 1746349199999}, {"open_time": 1746349200000, "open": 0.17407, "high": 0.17407, "low": 0.17385, "close": 0.17385, "volume": 2658.0, "close_time": 1746352799999}, {"open_time": 1746352800000, "open": 0.17375, "high": 0.17412, "low": 0.17361, "close": 0.17411, "volume": 3837.0, "close_time": 1746356399999}, {"open_time": 1746356400000, "open": 0.17457, "high": 0.17463, "low": 0.17457, "close": 0.17463, "volume": 44.0, "close_time": 1746359999999}, {"open_time": 1746360000000, "open": 0.17471, "high": 0.17471, "low": 0.17365, "close": 0.17365, "volume": 24350.0, "close_time": 1746363599999}, {"open_time": 1746363600000, "open": 0.17342, "high": 0.17342, "low": 0.17249, "close": 0.17249, "volume": 8770.0, "close_time": 1746367199999}, {"open_time": 1746367200000, "open": 0.17337, "high": 0.17407, "low": 0.17337, "close": 0.17407, "volume": 3331.0, "close_time": 1746370799999}, {"open_time": 1746370800000, "open": 0.17426, "high": 0.17432, "low": 0.17308, "close": 0.1736, "volume": 53758.0, "close_time": 1746374399999}, {"open_time": 1746374400000, "open": 0.17312, "high": 0.17314, "low": 0.17189, "close": 0.17206, "volume": 52885.0, "close_time": 1746377999999}, {"open_time": 1746378000000, "open": 0.17235, "high": 0.17247, "low": 0.17155, "close": 0.17239, "volume": 5391.0, "close_time": 1746381599999}, {"open_time": 1746381600000, "open": 0.1721, "high": 0.17236, "low": 0.1721, "close": 0.17236, "volume": 134.0, "close_time": 1746385199999}, {"open_time": 1746385200000, "open": 0.17204, "high": 0.17233, "low": 0.17204, "close": 0.17233, "volume": 339.0, "close_time": 1746388799999}, {"open_time": 1746388800000, "open": 0.17246, "high": 0.17282, "low": 0.17246, "close": 0.17282, "volume": 29437.0, "close_time": 1746392399999}, {"open_time": 1746392400000, "open": 0.17271, "high": 0.17287, "low": 0.17245, "close": 0.17287, "volume": 1088.0, "close_time": 1746395999999}, {"open_time": 1746396000000, "open": 0.17217, "high": 0.17217, "low": 0.17034, "close": 0.17079, "volume": 3010.0, "close_time": 1746399599999}, {"open_time": 1746399600000, "open": 0.17062, "high": 0.17062, "low": 0.17017, "close": 0.17017, "volume": 1357.0, "close_time": 1746403199999}, {"open_time": 1746403200000, "open": 0.17053, "high": 0.17162, "low": 0.17053, "close": 0.17162, "volume": 3812.0, "close_time": 1746406799999}, {"open_time": 1746406800000, "open": 0.17089, "high": 0.17089, "low": 0.16864, "close": 0.16972, "volume": 28118.0, "close_time": 1746410399999}, {"open_time": 1746410400000, "open": 0.16986, "high": 0.17103, "low": 0.16931, "close": 0.17103, "volume": 15252.0, "close_time": 1746413999999}, {"open_time": 1746414000000, "open": 0.17101, "high": 0.17101, "low": 0.17065, "close": 0.17071, "volume": 1984.0, "close_time": 1746417599999}, {"open_time": 1746417600000, "open": 0.17065, "high": 0.1721, "low": 0.17065, "close": 0.1721, "volume": 3261.0, "close_time": 1746421199999}, {"open_time": 1746421200000, "open": 0.1724, "high": 0.17366, "low": 0.1724, "close": 0.17366, "volume": 50976.0, "close_time": 1746424799999}, {"open_time": 1746424800000, "open": 0.17382, "high": 0.17382, "low": 0.17345, "close": 0.17345, "volume": 925.0, "close_time": 1746428399999}, {"open_time": 1746428400000, "open": 0.173, "high": 0.173, "low": 0.173, "close": 0.173, "volume": 301.0, "close_time": 1746431999999}, {"open_time": 1746432000000, "open": 0.17399, "high": 0.17399, "low": 0.17399, "close": 0.17399, "volume": 415.0, "close_time": 1746435599999}, {"open_time": 1746435600000, "open": 0.17407, "high": 0.17444, "low": 0.174, "close": 0.17428, "volume": 5908.0, "close_time": 1746439199999}, {"open_time": 1746439200000, "open": 0.17318, "high": 0.17318, "low": 0.17075, "close": 0.17075, "volume": 2762.0, "close_time": 1746442799999}, {"open_time": 1746442800000, "open": 0.17134, "high": 0.17134, "low": 0.17051, "close": 0.17055, "volume": 867.0, "close_time": 1746446399999}, {"open_time": 1746446400000, "open": 0.17102, "high": 0.17102, "low": 0.1705, "close": 0.1705, "volume": 8219.0, "close_time": 1746449999999}, {"open_time": 1746450000000, "open": 0.17043, "high": 0.17043, "low": 0.16911, "close": 0.16977, "volume": 28297.0, "close_time": 1746453599999}, {"open_time": 1746453600000, "open": 0.17081, "high": 0.17136, "low": 0.16996, "close": 0.16996, "volume": 38800.0, "close_time": 1746457199999}, {"open_time": 1746457200000, "open": 0.17043, "high": 0.17043, "low": 0.16864, "close": 0.16864, "volume": 2630.0, "close_time": 1746460799999}, {"open_time": 1746460800000, "open": 0.16934, "high": 0.1701, "low": 0.16934, "close": 0.17009, "volume": 7825.0, "close_time": 1746464399999}, {"open_time": 1746464400000, "open": 0.16981, "high": 0.17114, "low": 0.16981, "close": 0.17113, "volume": 6419.0, "close_time": 1746467999999}, {"open_time": 1746468000000, "open": 0.17116, "high": 0.1725, "low": 0.17116, "close": 0.17229, "volume": 1787.0, "close_time": 1746471599999}, {"open_time": 1746471600000, "open": 0.17238, "high": 0.17238, "low": 0.17092, "close": 0.17092, "volume": 15026.0, "close_time": 1746475199999}, {"open_time": 1746475200000, "open": 0.16996, "high": 0.16998, "low": 0.16842, "close": 0.16944, "volume": 4125.0, "close_time": 1746478799999}, {"open_time": 1746478800000, "open": 0.16952, "high": 0.1707, "low": 0.1695, "close": 0.1707, "volume": 3254.0, "close_time": 1746482399999}, {"open_time": 1746482400000, "open": 0.17054, "high": 0.1721, "low": 0.17023, "close": 0.17152, "volume": 6759.0, "close_time": 1746485999999}, {"open_time": 1746486000000, "open": 0.17153, "high": 0.17153, "low": 0.17027, "close": 0.17062, "volume": 9052.0, "close_time": 1746489599999}, {"open_time": 1746489600000, "open": 0.17053, "high": 0.17068, "low": 0.16966, "close": 0.16973, "volume": 17146.0, "close_time": 1746493199999}, {"open_time": 1746493200000, "open": 0.17103, "high": 0.1711, "low": 0.16877, "close": 0.16877, "volume": 7523.0, "close_time": 1746496799999}, {"open_time": 1746496800000, "open": 0.16877, "high": 0.16877, "low": 0.16714, "close": 0.16817, "volume": 17689.0, "close_time": 1746500399999}, {"open_time": 1746500400000, "open": 0.16866, "high": 0.16996, "low": 0.16866, "close": 0.16983, "volume": 3228.0, "close_time": 1746503999999}, {"open_time": 1746504000000, "open": 0.16996, "high": 0.16996, "low": 0.16996, "close": 0.16996, "volume": 275.0, "close_time": 1746507599999}, {"open_time": 1746507600000, "open": 0.16998, "high": 0.16998, "low": 0.16891, "close": 0.16891, "volume": 397.0, "close_time": 1746511199999}, {"open_time": 1746511200000, "open": 0.16935, "high": 0.16946, "low": 0.16935, "close": 0.16946, "volume": 413.0, "close_time": 1746514799999}, {"open_time": 1746514800000, "open": 0.16996, "high": 0.16996, "low": 0.1697, "close": 0.1697, "volume": 679.0, "close_time": 1746518399999}, {"open_time": 1746518400000, "open": 0.16891, "high": 0.16891, "low": 0.16647, "close": 0.16798, "volume": 10713.0, "close_time": 1746521999999}, {"open_time": 1746522000000, "open": 0.1675, "high": 0.16762, "low": 0.16669, "close": 0.16762, "volume": 33293.0, "close_time": 1746525599999}, {"open_time": 1746525600000, "open": 0.16662, "high": 0.16691, "low": 0.16536, "close": 0.16536, "volume": 6742.0, "close_time": 1746529199999}, {"open_time": 1746529200000, "open": 0.16529, "high": 0.16554, "low": 0.1647, "close": 0.16506, "volume": 14636.0, "close_time": 1746532799999}, {"open_time": 1746532800000, "open": 0.16577, "high": 0.16624, "low": 0.16577, "close": 0.16624, "volume": 880.0, "close_time": 1746536399999}, {"open_time": 1746536400000, "open": 0.16521, "high": 0.16581, "low": 0.1642, "close": 0.1642, "volume": 4479.0, "close_time": 1746539999999}, {"open_time": 1746540000000, "open": 0.1653, "high": 0.16785, "low": 0.1653, "close": 0.16631, "volume": 6920.0, "close_time": 1746543599999}, {"open_time": 1746543600000, "open": 0.16632, "high": 0.1677, "low": 0.16555, "close": 0.16719, "volume": 54606.0, "close_time": 1746547199999}, {"open_time": 1746547200000, "open": 0.1665, "high": 0.16673, "low": 0.16577, "close": 0.16577, "volume": 2738.0, "close_time": 1746550799999}, {"open_time": 1746550800000, "open": 0.16606, "high": 0.16785, "low": 0.16606, "close": 0.16713, "volume": 97647.0, "close_time": 1746554399999}, {"open_time": 1746554400000, "open": 0.16714, "high": 0.16949, "low": 0.16714, "close": 0.16949, "volume": 29378.0, "close_time": 1746557999999}, {"open_time": 1746558000000, "open": 0.1696, "high": 0.1696, "low": 0.16874, "close": 0.16931, "volume": 6868.0, "close_time": 1746561599999}, {"open_time": 1746561600000, "open": 0.16894, "high": 0.1697, "low": 0.16788, "close": 0.16813, "volume": 16533.0, "close_time": 1746565199999}, {"open_time": 1746565200000, "open": 0.16841, "high": 0.16858, "low": 0.16744, "close": 0.16771, "volume": 7276.0, "close_time": 1746568799999}, {"open_time": 1746568800000, "open": 0.1689, "high": 0.17136, "low": 0.1689, "close": 0.17136, "volume": 11066.0, "close_time": 1746572399999}, {"open_time": 1746572400000, "open": 0.17136, "high": 0.17217, "low": 0.17136, "close": 0.17184, "volume": 6409.0, "close_time": 1746575999999}, {"open_time": 1746576000000, "open": 0.17232, "high": 0.17393, "low": 0.17232, "close": 0.17307, "volume": 12612.0, "close_time": 1746579599999}, {"open_time": 1746579600000, "open": 0.17341, "high": 0.17405, "low": 0.17289, "close": 0.17327, "volume": 11493.0, "close_time": 1746583199999}, {"open_time": 1746583200000, "open": 0.17286, "high": 0.17286, "low": 0.17126, "close": 0.17126, "volume": 3651.0, "close_time": 1746586799999}, {"open_time": 1746586800000, "open": 0.17115, "high": 0.17151, "low": 0.17055, "close": 0.17146, "volume": 14294.0, "close_time": 1746590399999}, {"open_time": 1746590400000, "open": 0.1721, "high": 0.17217, "low": 0.17134, "close": 0.17217, "volume": 412.0, "close_time": 1746593999999}, {"open_time": 1746594000000, "open": 0.17171, "high": 0.17174, "low": 0.17145, "close": 0.17174, "volume": 270.0, "close_time": 1746597599999}, {"open_time": 1746597600000, "open": 0.17197, "high": 0.17243, "low": 0.17197, "close": 0.17225, "volume": 843.0, "close_time": 1746601199999}, {"open_time": 1746601200000, "open": 0.17249, "high": 0.17325, "low": 0.17249, "close": 0.17325, "volume": 888.0, "close_time": 1746604799999}, {"open_time": 1746604800000, "open": 0.17308, "high": 0.17349, "low": 0.17308, "close": 0.17349, "volume": 844.0, "close_time": 1746608399999}, {"open_time": 1746608400000, "open": 0.1735, "high": 0.1738, "low": 0.17324, "close": 0.1738, "volume": 18544.0, "close_time": 1746611999999}, {"open_time": 1746612000000, "open": 0.1738, "high": 0.1738, "low": 0.1738, "close": 0.1738, "volume": 0.0, "close_time": 1746615599999}, {"open_time": 1746615600000, "open": 0.17352, "high": 0.17372, "low": 0.17326, "close": 0.17326, "volume": 3128.0, "close_time": 1746619199999}, {"open_time": 1746619200000, "open": 0.17339, "high": 0.17339, "low": 0.17251, "close": 0.17251, "volume": 1117.0, "close_time": 1746622799999}, {"open_time": 1746622800000, "open": 0.1721, "high": 0.17225, "low": 0.1721, "close": 0.17224, "volume": 2524.0, "close_time": 1746626399999}, {"open_time": 1746626400000, "open": 0.17228, "high": 0.17284, "low": 0.17143, "close": 0.17143, "volume": 6515.0, "close_time": 1746629999999}, {"open_time": 1746630000000, "open": 0.17103, "high": 0.17103, "low": 0.17075, "close": 0.17075, "volume": 695.0, "close_time": 1746633599999}, {"open_time": 1746633600000, "open": 0.17055, "high": 0.17103, "low": 0.16937, "close": 0.17103, "volume": 5485.0, "close_time": 1746637199999}, {"open_time": 1746637200000, "open": 0.17091, "high": 0.171, "low": 0.17091, "close": 0.171, "volume": 245.0, "close_time": 1746640799999}, {"open_time": 1746640800000, "open": 0.17038, "high": 0.1721, "low": 0.16979, "close": 0.16979, "volume": 48504.0, "close_time": 1746644399999}, {"open_time": 1746644400000, "open": 0.17103, "high": 0.17103, "low": 0.16914, "close": 0.16996, "volume": 6894.0, "close_time": 1746647999999}, {"open_time": 1746648000000, "open": 0.16965, "high": 0.16999, "low": 0.16937, "close": 0.16999, "volume": 3768.0, "close_time": 1746651599999}, {"open_time": 1746651600000, "open": 0.17092, "high": 0.1721, "low": 0.17092, "close": 0.17191, "volume": 24556.0, "close_time": 1746655199999}, {"open_time": 1746655200000, "open": 0.17223, "high": 0.17223, "low": 0.17202, "close": 0.17221, "volume": 6692.0, "close_time": 1746658799999}, {"open_time": 1746658800000, "open": 0.17249, "high": 0.17252, "low": 0.17188, "close": 0.17204, "volume": 1991.0, "close_time": 1746662399999}, {"open_time": 1746662400000, "open": 0.17187, "high": 0.17349, "low": 0.17186, "close": 0.17349, "volume": 1512.0, "close_time": 1746665999999}, {"open_time": 1746666000000, "open": 0.17365, "high": 0.17562, "low": 0.17365, "close": 0.17386, "volume": 31493.0, "close_time": 1746669599999}, {"open_time": 1746669600000, "open": 0.1745, "high": 0.17706, "low": 0.1745, "close": 0.17679, "volume": 19945.0, "close_time": 1746673199999}, {"open_time": 1746673200000, "open": 0.17679, "high": 0.17941, "low": 0.17679, "close": 0.17941, "volume": 38905.0, "close_time": 1746676799999}, {"open_time": 1746676800000, "open": 0.17941, "high": 0.18254, "low": 0.17934, "close": 0.17965, "volume": 130953.0, "close_time": 1746680399999}, {"open_time": 1746680400000, "open": 0.17996, "high": 0.18035, "low": 0.17993, "close": 0.18006, "volume": 7378.0, "close_time": 1746683999999}, {"open_time": 1746684000000, "open": 0.18068, "high": 0.18072, "low": 0.18024, "close": 0.18072, "volume": 6583.0, "close_time": 1746687599999}, {"open_time": 1746687600000, "open": 0.18092, "high": 0.18254, "low": 0.18092, "close": 0.18254, "volume": 6271.0, "close_time": 1746691199999}, {"open_time": 1746691200000, "open": 0.18163, "high": 0.18316, "low": 0.18163, "close": 0.18254, "volume": 5467.0, "close_time": 1746694799999}, {"open_time": 1746694800000, "open": 0.183, "high": 0.18378, "low": 0.18296, "close": 0.18378, "volume": 3279.0, "close_time": 1746698399999}, {"open_time": 1746698400000, "open": 0.18386, "high": 0.18533, "low": 0.18329, "close": 0.18442, "volume": 82201.0, "close_time": 1746701999999}, {"open_time": 1746702000000, "open": 0.18506, "high": 0.18515, "low": 0.18269, "close": 0.183, "volume": 3845.0, "close_time": 1746705599999}, {"open_time": 1746705600000, "open": 0.18323, "high": 0.18461, "low": 0.18323, "close": 0.18381, "volume": 13040.0, "close_time": 1746709199999}, {"open_time": 1746709200000, "open": 0.18399, "high": 0.185, "low": 0.18399, "close": 0.18439, "volume": 12660.0, "close_time": 1746712799999}, {"open_time": 1746712800000, "open": 0.1843, "high": 0.18682, "low": 0.18428, "close": 0.18638, "volume": 122786.0, "close_time": 1746716399999}, {"open_time": 1746716400000, "open": 0.18671, "high": 0.191, "low": 0.18671, "close": 0.18939, "volume": 205881.0, "close_time": 1746719999999}, {"open_time": 1746720000000, "open": 0.1894, "high": 0.19264, "low": 0.1894, "close": 0.19068, "volume": 189105.0, "close_time": 1746723599999}, {"open_time": 1746723600000, "open": 0.19018, "high": 0.19142, "low": 0.19, "close": 0.19, "volume": 13335.0, "close_time": 1746727199999}, {"open_time": 1746727200000, "open": 0.19028, "high": 0.19111, "low": 0.18997, "close": 0.1903, "volume": 62549.0, "close_time": 1746730799999}, {"open_time": 1746730800000, "open": 0.18999, "high": 0.191, "low": 0.18948, "close": 0.19087, "volume": 88428.0, "close_time": 1746734399999}, {"open_time": 1746734400000, "open": 0.19139, "high": 0.19571, "low": 0.19012, "close": 0.19449, "volume": 139330.0, "close_time": 1746737999999}, {"open_time": 1746738000000, "open": 0.19492, "high": 0.19683, "low": 0.19197, "close": 0.19303, "volume": 389852.0, "close_time": 1746741599999}, {"open_time": 1746741600000, "open": 0.19304, "high": 0.19421, "low": 0.19189, "close": 0.19421, "volume": 10076.0, "close_time": 1746745199999}, {"open_time": 1746745200000, "open": 0.19406, "high": 0.19806, "low": 0.19406, "close": 0.19757, "volume": 48553.0, "close_time": 1746748799999}, {"open_time": 1746748800000, "open": 0.19742, "high": 0.19841, "low": 0.19489, "close": 0.19623, "volume": 20748.0, "close_time": 1746752399999}, {"open_time": 1746752400000, "open": 0.19541, "high": 0.19726, "low": 0.19479, "close": 0.19623, "volume": 12489.0, "close_time": 1746755999999}, {"open_time": 1746756000000, "open": 0.19571, "high": 0.19605, "low": 0.19517, "close": 0.19517, "volume": 6024.0, "close_time": 1746759599999}, {"open_time": 1746759600000, "open": 0.19547, "high": 0.19731, "low": 0.19336, "close": 0.19336, "volume": 111102.0, "close_time": 1746763199999}, {"open_time": 1746763200000, "open": 0.19336, "high": 0.19448, "low": 0.19318, "close": 0.19411, "volume": 2775.0, "close_time": 1746766799999}, {"open_time": 1746766800000, "open": 0.19432, "high": 0.19534, "low": 0.19432, "close": 0.19527, "volume": 10032.0, "close_time": 1746770399999}, {"open_time": 1746770400000, "open": 0.19563, "high": 0.19701, "low": 0.19531, "close": 0.19701, "volume": 1942.0, "close_time": 1746773999999}, {"open_time": 1746774000000, "open": 0.19726, "high": 0.20858, "low": 0.19726, "close": 0.20562, "volume": 172364.0, "close_time": 1746777599999}, {"open_time": 1746777600000, "open": 0.20599, "high": 0.21421, "low": 0.20256, "close": 0.20483, "volume": 154027.0, "close_time": 1746781199999}, {"open_time": 1746781200000, "open": 0.205, "high": 0.20714, "low": 0.20201, "close": 0.20424, "volume": 41074.0, "close_time": 1746784799999}, {"open_time": 1746784800000, "open": 0.2061, "high": 0.20974, "low": 0.20583, "close": 0.20919, "volume": 36780.0, "close_time": 1746788399999}, {"open_time": 1746788400000, "open": 0.20893, "high": 0.21131, "low": 0.20592, "close": 0.20757, "volume": 77829.0, "close_time": 1746791999999}, {"open_time": 1746792000000, "open": 0.20708, "high": 0.20783, "low": 0.20538, "close": 0.20747, "volume": 48256.0, "close_time": 1746795599999}, {"open_time": 1746795600000, "open": 0.20745, "high": 0.20976, "low": 0.20628, "close": 0.20963, "volume": 222999.0, "close_time": 1746799199999}, {"open_time": 1746799200000, "open": 0.20846, "high": 0.20846, "low": 0.20119, "close": 0.20402, "volume": 147770.0, "close_time": 1746802799999}, {"open_time": 1746802800000, "open": 0.20413, "high": 0.2049, "low": 0.20167, "close": 0.20463, "volume": 21866.0, "close_time": 1746806399999}, {"open_time": 1746806400000, "open": 0.20317, "high": 0.20407, "low": 0.20131, "close": 0.20133, "volume": 33761.0, "close_time": 1746809999999}, {"open_time": 1746810000000, "open": 0.20162, "high": 0.20592, "low": 0.20131, "close": 0.20592, "volume": 3820.0, "close_time": 1746813599999}, {"open_time": 1746813600000, "open": 0.20523, "high": 0.20523, "low": 0.20412, "close": 0.20442, "volume": 9574.0, "close_time": 1746817199999}, {"open_time": 1746817200000, "open": 0.2043, "high": 0.20525, "low": 0.20328, "close": 0.20521, "volume": 108177.0, "close_time": 1746820799999}, {"open_time": 1746820800000, "open": 0.20537, "high": 0.20569, "low": 0.20446, "close": 0.20547, "volume": 7377.0, "close_time": 1746824399999}, {"open_time": 1746824400000, "open": 0.20525, "high": 0.20591, "low": 0.20458, "close": 0.20458, "volume": 3039.0, "close_time": 1746827999999}, {"open_time": 1746828000000, "open": 0.20516, "high": 0.20516, "low": 0.20465, "close": 0.20484, "volume": 11126.0, "close_time": 1746831599999}, {"open_time": 1746831600000, "open": 0.2041, "high": 0.20525, "low": 0.20396, "close": 0.20498, "volume": 32118.0, "close_time": 1746835199999}, {"open_time": 1746835200000, "open": 0.20565, "high": 0.20885, "low": 0.2037, "close": 0.2037, "volume": 118494.0, "close_time": 1746838799999}, {"open_time": 1746838800000, "open": 0.20438, "high": 0.20677, "low": 0.20438, "close": 0.205, "volume": 3829.0, "close_time": 1746842399999}, {"open_time": 1746842400000, "open": 0.20523, "high": 0.20957, "low": 0.20523, "close": 0.20794, "volume": 92689.0, "close_time": 1746845999999}, {"open_time": 1746846000000, "open": 0.20833, "high": 0.21077, "low": 0.20741, "close": 0.20994, "volume": 90081.0, "close_time": 1746849599999}, {"open_time": 1746849600000, "open": 0.20979, "high": 0.21052, "low": 0.2083, "close": 0.20901, "volume": 4973.0, "close_time": 1746853199999}, {"open_time": 1746853200000, "open": 0.20916, "high": 0.21612, "low": 0.20859, "close": 0.21553, "volume": 42235.0, "close_time": 1746856799999}, {"open_time": 1746856800000, "open": 0.21569, "high": 0.226, "low": 0.21569, "close": 0.226, "volume": 270876.0, "close_time": 1746860399999}, {"open_time": 1746860400000, "open": 0.226, "high": 0.22614, "low": 0.22172, "close": 0.22393, "volume": 91436.0, "close_time": 1746863999999}, {"open_time": 1746864000000, "open": 0.22517, "high": 0.22667, "low": 0.22268, "close": 0.22337, "volume": 40495.0, "close_time": 1746867599999}, {"open_time": 1746867600000, "open": 0.22341, "high": 0.23058, "low": 0.22159, "close": 0.22999, "volume": 66732.0, "close_time": 1746871199999}, {"open_time": 1746871200000, "open": 0.22923, "high": 0.23058, "low": 0.2258, "close": 0.22586, "volume": 44760.0, "close_time": 1746874799999}, {"open_time": 1746874800000, "open": 0.2259, "high": 0.22771, "low": 0.22265, "close": 0.22265, "volume": 14226.0, "close_time": 1746878399999}, {"open_time": 1746878400000, "open": 0.22414, "high": 0.22568, "low": 0.22412, "close": 0.22568, "volume": 117492.0, "close_time": 1746881999999}, {"open_time": 1746882000000, "open": 0.22582, "high": 0.22766, "low": 0.22541, "close": 0.2276, "volume": 140254.0, "close_time": 1746885599999}, {"open_time": 1746885600000, "open": 0.22774, "high": 0.22908, "low": 0.22506, "close": 0.22818, "volume": 134172.0, "close_time": 1746889199999}, {"open_time": 1746889200000, "open": 0.22782, "high": 0.22883, "low": 0.22611, "close": 0.22747, "volume": 98722.0, "close_time": 1746892799999}, {"open_time": 1746892800000, "open": 0.22701, "high": 0.23211, "low": 0.22701, "close": 0.23144, "volume": 54963.0, "close_time": 1746896399999}, {"open_time": 1746896400000, "open": 0.23128, "high": 0.23909, "low": 0.23128, "close": 0.23285, "volume": 190427.0, "close_time": 1746899999999}, {"open_time": 1746900000000, "open": 0.23231, "high": 0.23503, "low": 0.23153, "close": 0.23503, "volume": 43495.0, "close_time": 1746903599999}, {"open_time": 1746903600000, "open": 0.23442, "high": 0.23612, "low": 0.23134, "close": 0.23485, "volume": 48794.0, "close_time": 1746907199999}, {"open_time": 1746907200000, "open": 0.23513, "high": 0.23757, "low": 0.23295, "close": 0.23644, "volume": 20004.0, "close_time": 1746910799999}, {"open_time": 1746910800000, "open": 0.23628, "high": 0.24068, "low": 0.23617, "close": 0.2403, "volume": 171669.0, "close_time": 1746914399999}, {"open_time": 1746914400000, "open": 0.24007, "high": 0.246, "low": 0.23855, "close": 0.24599, "volume": 237726.0, "close_time": 1746917999999}, {"open_time": 1746918000000, "open": 0.24565, "high": 0.25083, "low": 0.24553, "close": 0.25081, "volume": 305250.0, "close_time": 1746921599999}, {"open_time": 1746921600000, "open": 0.25047, "high": 0.25971, "low": 0.24463, "close": 0.2496, "volume": 1377541.0, "close_time": 1746925199999}, {"open_time": 1746925200000, "open": 0.25, "high": 0.25025, "low": 0.23949, "close": 0.23949, "volume": 421660.0, "close_time": 1746928799999}, {"open_time": 1746928800000, "open": 0.24098, "high": 0.24357, "low": 0.23575, "close": 0.23842, "volume": 324571.0, "close_time": 1746932399999}, {"open_time": 1746932400000, "open": 0.23857, "high": 0.24098, "low": 0.23857, "close": 0.23952, "volume": 236903.0, "close_time": 1746935999999}, {"open_time": 1746936000000, "open": 0.23949, "high": 0.2419, "low": 0.23949, "close": 0.24142, "volume": 89344.0, "close_time": 1746939599999}, {"open_time": 1746939600000, "open": 0.24196, "high": 0.24248, "low": 0.23999, "close": 0.23999, "volume": 235256.0, "close_time": 1746943199999}, {"open_time": 1746943200000, "open": 0.23949, "high": 0.23949, "low": 0.23295, "close": 0.23457, "volume": 282007.0, "close_time": 1746946799999}, {"open_time": 1746946800000, "open": 0.23449, "high": 0.23449, "low": 0.22787, "close": 0.23049, "volume": 58378.0, "close_time": 1746950399999}, {"open_time": 1746950400000, "open": 0.23052, "high": 0.233, "low": 0.22931, "close": 0.22931, "volume": 7635.0, "close_time": 1746953999999}, {"open_time": 1746954000000, "open": 0.23157, "high": 0.23464, "low": 0.23157, "close": 0.23464, "volume": 26900.0, "close_time": 1746957599999}, {"open_time": 1746957600000, "open": 0.23423, "high": 0.23485, "low": 0.23255, "close": 0.23336, "volume": 3434.0, "close_time": 1746961199999}, {"open_time": 1746961200000, "open": 0.23412, "high": 0.23412, "low": 0.23295, "close": 0.23403, "volume": 5117.0, "close_time": 1746964799999}, {"open_time": 1746964800000, "open": 0.23434, "high": 0.23574, "low": 0.23294, "close": 0.23383, "volume": 13708.0, "close_time": 1746968399999}, {"open_time": 1746968400000, "open": 0.23476, "high": 0.23609, "low": 0.22838, "close": 0.22862, "volume": 16307.0, "close_time": 1746971999999}, {"open_time": 1746972000000, "open": 0.22899, "high": 0.23157, "low": 0.22883, "close": 0.23157, "volume": 25291.0, "close_time": 1746975599999}, {"open_time": 1746975600000, "open": 0.23216, "high": 0.23383, "low": 0.22569, "close": 0.22787, "volume": 67649.0, "close_time": 1746979199999}, {"open_time": 1746979200000, "open": 0.22749, "high": 0.22808, "low": 0.22237, "close": 0.22485, "volume": 110809.0, "close_time": 1746982799999}, {"open_time": 1746982800000, "open": 0.22612, "high": 0.23157, "low": 0.22606, "close": 0.23157, "volume": 13456.0, "close_time": 1746986399999}, {"open_time": 1746986400000, "open": 0.2302, "high": 0.23317, "low": 0.22854, "close": 0.23313, "volume": 64962.0, "close_time": 1746989999999}, {"open_time": 1746990000000, "open": 0.23157, "high": 0.23315, "low": 0.23154, "close": 0.23176, "volume": 2320.0, "close_time": 1746993599999}, {"open_time": 1746993600000, "open": 0.23089, "high": 0.23157, "low": 0.23012, "close": 0.23047, "volume": 10697.0, "close_time": 1746997199999}, {"open_time": 1746997200000, "open": 0.23066, "high": 0.23288, "low": 0.22929, "close": 0.23288, "volume": 82531.0, "close_time": 1747000799999}, {"open_time": 1747000800000, "open": 0.23295, "high": 0.23464, "low": 0.22961, "close": 0.22969, "volume": 47204.0, "close_time": 1747004399999}, {"open_time": 1747004400000, "open": 0.23157, "high": 0.233, "low": 0.23072, "close": 0.23118, "volume": 9388.0, "close_time": 1747007999999}, {"open_time": 1747008000000, "open": 0.23216, "high": 0.23728, "low": 0.23216, "close": 0.2367, "volume": 61720.0, "close_time": 1747011599999}, {"open_time": 1747011600000, "open": 0.23707, "high": 0.24081, "low": 0.23088, "close": 0.23571, "volume": 74530.0, "close_time": 1747015199999}, {"open_time": 1747015200000, "open": 0.23505, "high": 0.23728, "low": 0.23434, "close": 0.23551, "volume": 19815.0, "close_time": 1747018799999}, {"open_time": 1747018800000, "open": 0.23474, "high": 0.2381, "low": 0.23434, "close": 0.23806, "volume": 13562.0, "close_time": 1747022399999}, {"open_time": 1747022400000, "open": 0.23839, "high": 0.24462, "low": 0.23777, "close": 0.24343, "volume": 74544.0, "close_time": 1747025999999}, {"open_time": 1747026000000, "open": 0.24354, "high": 0.24354, "low": 0.23683, "close": 0.23857, "volume": 34582.0, "close_time": 1747029599999}, {"open_time": 1747029600000, "open": 0.23801, "high": 0.24098, "low": 0.23715, "close": 0.24085, "volume": 15162.0, "close_time": 1747033199999}, {"open_time": 1747033200000, "open": 0.24142, "high": 0.25348, "low": 0.24142, "close": 0.24286, "volume": 164517.0, "close_time": 1747036799999}, {"open_time": 1747036800000, "open": 0.24256, "high": 0.24872, "low": 0.24075, "close": 0.24704, "volume": 58980.0, "close_time": 1747040399999}, {"open_time": 1747040400000, "open": 0.24782, "high": 0.2521, "low": 0.24655, "close": 0.24774, "volume": 58255.0, "close_time": 1747043999999}, {"open_time": 1747044000000, "open": 0.24774, "high": 0.2506, "low": 0.24724, "close": 0.24889, "volume": 15045.0, "close_time": 1747047599999}, {"open_time": 1747047600000, "open": 0.24967, "high": 0.24992, "low": 0.2424, "close": 0.2424, "volume": 133938.0, "close_time": 1747051199999}, {"open_time": 1747051200000, "open": 0.24235, "high": 0.24599, "low": 0.24065, "close": 0.24457, "volume": 229150.0, "close_time": 1747054799999}, {"open_time": 1747054800000, "open": 0.24457, "high": 0.24649, "low": 0.23574, "close": 0.24033, "volume": 466357.0, "close_time": 1747058399999}, {"open_time": 1747058400000, "open": 0.23945, "high": 0.24142, "low": 0.2335, "close": 0.23574, "volume": 78342.0, "close_time": 1747061999999}, {"open_time": 1747062000000, "open": 0.23513, "high": 0.23574, "low": 0.2317, "close": 0.23197, "volume": 146726.0, "close_time": 1747065599999}, {"open_time": 1747065600000, "open": 0.23214, "high": 0.23635, "low": 0.23104, "close": 0.23536, "volume": 62610.0, "close_time": 1747069199999}, {"open_time": 1747069200000, "open": 0.23569, "high": 0.23658, "low": 0.22883, "close": 0.23003, "volume": 98473.0, "close_time": 1747072799999}, {"open_time": 1747072800000, "open": 0.23017, "high": 0.2302, "low": 0.22073, "close": 0.22566, "volume": 372388.0, "close_time": 1747076399999}, {"open_time": 1747076400000, "open": 0.22423, "high": 0.22837, "low": 0.22423, "close": 0.22704, "volume": 157815.0, "close_time": 1747079999999}, {"open_time": 1747080000000, "open": 0.22747, "high": 0.22944, "low": 0.22552, "close": 0.22849, "volume": 69127.0, "close_time": 1747083599999}, {"open_time": 1747083600000, "open": 0.22827, "high": 0.2306, "low": 0.22815, "close": 0.23036, "volume": 49747.0, "close_time": 1747087199999}, {"open_time": 1747087200000, "open": 0.22975, "high": 0.2324, "low": 0.22967, "close": 0.23105, "volume": 5018.0, "close_time": 1747090799999}, {"open_time": 1747090800000, "open": 0.23166, "high": 0.23366, "low": 0.23101, "close": 0.23101, "volume": 36971.0, "close_time": 1747094399999}, {"open_time": 1747094400000, "open": 0.23089, "high": 0.23089, "low": 0.22526, "close": 0.22528, "volume": 67627.0, "close_time": 1747097999999}, {"open_time": 1747098000000, "open": 0.22643, "high": 0.22643, "low": 0.22217, "close": 0.22472, "volume": 16493.0, "close_time": 1747101599999}, {"open_time": 1747101600000, "open": 0.22507, "high": 0.22507, "low": 0.21822, "close": 0.22149, "volume": 124806.0, "close_time": 1747105199999}, {"open_time": 1747105200000, "open": 0.2218, "high": 0.22224, "low": 0.21754, "close": 0.21806, "volume": 72349.0, "close_time": 1747108799999}, {"open_time": 1747108800000, "open": 0.21845, "high": 0.22336, "low": 0.21845, "close": 0.22336, "volume": 96155.0, "close_time": 1747112399999}, {"open_time": 1747112400000, "open": 0.22336, "high": 0.2235, "low": 0.22121, "close": 0.22249, "volume": 2277.0, "close_time": 1747115999999}, {"open_time": 1747116000000, "open": 0.22281, "high": 0.22423, "low": 0.22281, "close": 0.22342, "volume": 3822.0, "close_time": 1747119599999}, {"open_time": 1747119600000, "open": 0.22423, "high": 0.22563, "low": 0.22423, "close": 0.22439, "volume": 8173.0, "close_time": 1747123199999}, {"open_time": 1747123200000, "open": 0.22344, "high": 0.22344, "low": 0.22341, "close": 0.22341, "volume": 251.0, "close_time": 1747126799999}, {"open_time": 1747126800000, "open": 0.22467, "high": 0.2281, "low": 0.22467, "close": 0.2281, "volume": 71965.0, "close_time": 1747130399999}, {"open_time": 1747130400000, "open": 0.22743, "high": 0.2275, "low": 0.22566, "close": 0.2275, "volume": 11163.0, "close_time": 1747133999999}, {"open_time": 1747134000000, "open": 0.2275, "high": 0.22967, "low": 0.22683, "close": 0.22812, "volume": 28213.0, "close_time": 1747137599999}, {"open_time": 1747137600000, "open": 0.22769, "high": 0.23123, "low": 0.22572, "close": 0.22927, "volume": 68036.0, "close_time": 1747141199999}, {"open_time": 1747141200000, "open": 0.22948, "high": 0.23051, "low": 0.22747, "close": 0.22864, "volume": 9676.0, "close_time": 1747144799999}, {"open_time": 1747144800000, "open": 0.2287, "high": 0.2287, "low": 0.22463, "close": 0.22673, "volume": 41278.0, "close_time": 1747148399999}, {"open_time": 1747148400000, "open": 0.22673, "high": 0.23338, "low": 0.22673, "close": 0.23338, "volume": 25179.0, "close_time": 1747151999999}, {"open_time": 1747152000000, "open": 0.23323, "high": 0.24044, "low": 0.23298, "close": 0.23657, "volume": 176215.0, "close_time": 1747155599999}, {"open_time": 1747155600000, "open": 0.23802, "high": 0.23835, "low": 0.23591, "close": 0.23712, "volume": 94134.0, "close_time": 1747159199999}, {"open_time": 1747159200000, "open": 0.23761, "high": 0.2395, "low": 0.23728, "close": 0.2395, "volume": 26764.0, "close_time": 1747162799999}, {"open_time": 1747162800000, "open": 0.239, "high": 0.24274, "low": 0.2378, "close": 0.238, "volume": 83991.0, "close_time": 1747166399999}, {"open_time": 1747166400000, "open": 0.23851, "high": 0.2397, "low": 0.23683, "close": 0.2392, "volume": 75725.0, "close_time": 1747169999999}, {"open_time": 1747170000000, "open": 0.23957, "high": 0.23957, "low": 0.23775, "close": 0.23899, "volume": 40530.0, "close_time": 1747173599999}, {"open_time": 1747173600000, "open": 0.23921, "high": 0.24011, "low": 0.23787, "close": 0.23911, "volume": 49331.0, "close_time": 1747177199999}, {"open_time": 1747177200000, "open": 0.23911, "high": 0.2412, "low": 0.23758, "close": 0.2412, "volume": 90712.0, "close_time": 1747180799999}, {"open_time": 1747180800000, "open": 0.24073, "high": 0.24109, "low": 0.23803, "close": 0.23803, "volume": 128537.0, "close_time": 1747184399999}, {"open_time": 1747184400000, "open": 0.23846, "high": 0.24315, "low": 0.23753, "close": 0.23809, "volume": 73352.0, "close_time": 1747187999999}, {"open_time": 1747188000000, "open": 0.23771, "high": 0.23809, "low": 0.23429, "close": 0.23809, "volume": 59324.0, "close_time": 1747191599999}, {"open_time": 1747191600000, "open": 0.23779, "high": 0.23859, "low": 0.23605, "close": 0.23827, "volume": 45390.0, "close_time": 1747195199999}, {"open_time": 1747195200000, "open": 0.23881, "high": 0.24183, "low": 0.23715, "close": 0.24086, "volume": 130482.0, "close_time": 1747198799999}, {"open_time": 1747198800000, "open": 0.24172, "high": 0.24746, "low": 0.24163, "close": 0.24599, "volume": 420370.0, "close_time": 1747202399999}, {"open_time": 1747202400000, "open": 0.24565, "high": 0.24662, "low": 0.24288, "close": 0.24288, "volume": 417504.0, "close_time": 1747205999999}, {"open_time": 1747206000000, "open": 0.24284, "high": 0.24284, "low": 0.23691, "close": 0.23803, "volume": 56009.0, "close_time": 1747209599999}, {"open_time": 1747209600000, "open": 0.23745, "high": 0.23772, "low": 0.23345, "close": 0.23345, "volume": 43039.0, "close_time": 1747213199999}, {"open_time": 1747213200000, "open": 0.23353, "high": 0.23527, "low": 0.23215, "close": 0.2351, "volume": 14508.0, "close_time": 1747216799999}, {"open_time": 1747216800000, "open": 0.23557, "high": 0.23658, "low": 0.235, "close": 0.23522, "volume": 39424.0, "close_time": 1747220399999}, {"open_time": 1747220400000, "open": 0.23569, "high": 0.23869, "low": 0.23545, "close": 0.23724, "volume": 36429.0, "close_time": 1747223999999}, {"open_time": 1747224000000, "open": 0.23723, "high": 0.23856, "low": 0.23568, "close": 0.23568, "volume": 126894.0, "close_time": 1747227599999}, {"open_time": 1747227600000, "open": 0.23568, "high": 0.23801, "low": 0.23261, "close": 0.23491, "volume": 23656.0, "close_time": 1747231199999}, {"open_time": 1747231200000, "open": 0.23456, "high": 0.23513, "low": 0.23033, "close": 0.23189, "volume": 100929.0, "close_time": 1747234799999}, {"open_time": 1747234800000, "open": 0.23146, "high": 0.23321, "low": 0.22995, "close": 0.23293, "volume": 62814.0, "close_time": 1747238399999}, {"open_time": 1747238400000, "open": 0.23323, "high": 0.23339, "low": 0.23082, "close": 0.23158, "volume": 37847.0, "close_time": 1747241999999}, {"open_time": 1747242000000, "open": 0.23209, "high": 0.2323, "low": 0.22836, "close": 0.2323, "volume": 120702.0, "close_time": 1747245599999}, {"open_time": 1747245600000, "open": 0.23243, "high": 0.23464, "low": 0.23229, "close": 0.23375, "volume": 14745.0, "close_time": 1747249199999}, {"open_time": 1747249200000, "open": 0.23386, "high": 0.23487, "low": 0.23382, "close": 0.23447, "volume": 47436.0, "close_time": 1747252799999}, {"open_time": 1747252800000, "open": 0.23428, "high": 0.23499, "low": 0.23337, "close": 0.23377, "volume": 37051.0, "close_time": 1747256399999}, {"open_time": 1747256400000, "open": 0.23342, "high": 0.23392, "low": 0.23146, "close": 0.23372, "volume": 104777.0, "close_time": 1747259999999}, {"open_time": 1747260000000, "open": 0.23396, "high": 0.2341, "low": 0.23168, "close": 0.23207, "volume": 40499.0, "close_time": 1747263599999}, {"open_time": 1747263600000, "open": 0.23228, "high": 0.23295, "low": 0.23076, "close": 0.23273, "volume": 31586.0, "close_time": 1747267199999}, {"open_time": 1747267200000, "open": 0.233, "high": 0.23659, "low": 0.233, "close": 0.23611, "volume": 17326.0, "close_time": 1747270799999}, {"open_time": 1747270800000, "open": 0.2359, "high": 0.23609, "low": 0.22778, "close": 0.22778, "volume": 66137.0, "close_time": 1747274399999}, {"open_time": 1747274400000, "open": 0.22888, "high": 0.23528, "low": 0.22833, "close": 0.23528, "volume": 19863.0, "close_time": 1747277999999}, {"open_time": 1747278000000, "open": 0.23413, "high": 0.23441, "low": 0.23146, "close": 0.23146, "volume": 42457.0, "close_time": 1747281599999}, {"open_time": 1747281600000, "open": 0.23248, "high": 0.23474, "low": 0.23248, "close": 0.23411, "volume": 9844.0, "close_time": 1747285199999}, {"open_time": 1747285200000, "open": 0.23366, "high": 0.23366, "low": 0.22778, "close": 0.22851, "volume": 87430.0, "close_time": 1747288799999}, {"open_time": 1747288800000, "open": 0.22852, "high": 0.23017, "low": 0.22621, "close": 0.22697, "volume": 19533.0, "close_time": 1747292399999}, {"open_time": 1747292400000, "open": 0.22605, "high": 0.22612, "low": 0.22287, "close": 0.22397, "volume": 79666.0, "close_time": 1747295999999}, {"open_time": 1747296000000, "open": 0.22507, "high": 0.2288, "low": 0.22507, "close": 0.2288, "volume": 11684.0, "close_time": 1747299599999}, {"open_time": 1747299600000, "open": 0.22834, "high": 0.22834, "low": 0.2234, "close": 0.22566, "volume": 12256.0, "close_time": 1747303199999}, {"open_time": 1747303200000, "open": 0.22423, "high": 0.2247, "low": 0.22217, "close": 0.22333, "volume": 17851.0, "close_time": 1747306799999}, {"open_time": 1747306800000, "open": 0.22423, "high": 0.22709, "low": 0.22423, "close": 0.22594, "volume": 84897.0, "close_time": 1747310399999}, {"open_time": 1747310400000, "open": 0.22676, "high": 0.22905, "low": 0.22563, "close": 0.22673, "volume": 81273.0, "close_time": 1747313999999}, {"open_time": 1747314000000, "open": 0.22828, "high": 0.22828, "low": 0.22091, "close": 0.22281, "volume": 35169.0, "close_time": 1747317599999}, {"open_time": 1747317600000, "open": 0.2225, "high": 0.22304, "low": 0.21687, "close": 0.21829, "volume": 345918.0, "close_time": 1747321199999}, {"open_time": 1747321200000, "open": 0.21873, "high": 0.22591, "low": 0.21873, "close": 0.22591, "volume": 20701.0, "close_time": 1747324799999}, {"open_time": 1747324800000, "open": 0.22557, "high": 0.22709, "low": 0.22265, "close": 0.22709, "volume": 178070.0, "close_time": 1747328399999}, {"open_time": 1747328400000, "open": 0.22766, "high": 0.229, "low": 0.2263, "close": 0.22673, "volume": 21732.0, "close_time": 1747331999999}, {"open_time": 1747332000000, "open": 0.22636, "high": 0.22636, "low": 0.22, "close": 0.22, "volume": 23045.0, "close_time": 1747335599999}, {"open_time": 1747335600000, "open": 0.2214, "high": 0.22265, "low": 0.21951, "close": 0.2218, "volume": 6462.0, "close_time": 1747339199999}, {"open_time": 1747339200000, "open": 0.22271, "high": 0.22373, "low": 0.21887, "close": 0.22137, "volume": 12532.0, "close_time": 1747342799999}, {"open_time": 1747342800000, "open": 0.21975, "high": 0.22063, "low": 0.21658, "close": 0.22063, "volume": 104258.0, "close_time": 1747346399999}, {"open_time": 1747346400000, "open": 0.21993, "high": 0.22228, "low": 0.219, "close": 0.219, "volume": 90097.0, "close_time": 1747349999999}, {"open_time": 1747350000000, "open": 0.21863, "high": 0.21936, "low": 0.2142, "close": 0.21827, "volume": 192692.0, "close_time": 1747353599999}, {"open_time": 1747353600000, "open": 0.21927, "high": 0.22212, "low": 0.21889, "close": 0.22088, "volume": 8865.0, "close_time": 1747357199999}, {"open_time": 1747357200000, "open": 0.22016, "high": 0.22327, "low": 0.21841, "close": 0.22289, "volume": 81556.0, "close_time": 1747360799999}, {"open_time": 1747360800000, "open": 0.22336, "high": 0.22633, "low": 0.22281, "close": 0.22512, "volume": 55079.0, "close_time": 1747364399999}, {"open_time": 1747364400000, "open": 0.22624, "high": 0.22709, "low": 0.22605, "close": 0.22605, "volume": 10648.0, "close_time": 1747367999999}, {"open_time": 1747368000000, "open": 0.2267, "high": 0.22689, "low": 0.22374, "close": 0.22533, "volume": 58739.0, "close_time": 1747371599999}, {"open_time": 1747371600000, "open": 0.22566, "high": 0.22727, "low": 0.22554, "close": 0.22656, "volume": 70835.0, "close_time": 1747375199999}, {"open_time": 1747375200000, "open": 0.22596, "high": 0.22742, "low": 0.22596, "close": 0.22694, "volume": 18250.0, "close_time": 1747378799999}, {"open_time": 1747378800000, "open": 0.22566, "high": 0.22709, "low": 0.22562, "close": 0.22562, "volume": 5370.0, "close_time": 1747382399999}, {"open_time": 1747382400000, "open": 0.22518, "high": 0.22658, "low": 0.22173, "close": 0.22344, "volume": 15692.0, "close_time": 1747385999999}, {"open_time": 1747386000000, "open": 0.22423, "high": 0.22891, "low": 0.22423, "close": 0.22891, "volume": 15394.0, "close_time": 1747389599999}, {"open_time": 1747389600000, "open": 0.22898, "high": 0.22944, "low": 0.22833, "close": 0.22842, "volume": 4990.0, "close_time": 1747393199999}, {"open_time": 1747393200000, "open": 0.2297, "high": 0.2299, "low": 0.227, "close": 0.227, "volume": 85566.0, "close_time": 1747396799999}, {"open_time": 1747396800000, "open": 0.22773, "high": 0.22773, "low": 0.22584, "close": 0.22758, "volume": 2757.0, "close_time": 1747400399999}, {"open_time": 1747400400000, "open": 0.22854, "high": 0.22891, "low": 0.22854, "close": 0.22854, "volume": 1191.0, "close_time": 1747403999999}, {"open_time": 1747404000000, "open": 0.22812, "high": 0.22863, "low": 0.22474, "close": 0.22474, "volume": 169173.0, "close_time": 1747407599999}, {"open_time": 1747407600000, "open": 0.22709, "high": 0.22905, "low": 0.22709, "close": 0.22819, "volume": 11426.0, "close_time": 1747411199999}, {"open_time": 1747411200000, "open": 0.2299, "high": 0.23077, "low": 0.22628, "close": 0.22829, "volume": 39670.0, "close_time": 1747414799999}, {"open_time": 1747414800000, "open": 0.22854, "high": 0.22854, "low": 0.22563, "close": 0.22563, "volume": 60175.0, "close_time": 1747418399999}, {"open_time": 1747418400000, "open": 0.22639, "high": 0.22709, "low": 0.22507, "close": 0.22596, "volume": 3981.0, "close_time": 1747421999999}, {"open_time": 1747422000000, "open": 0.22516, "high": 0.22673, "low": 0.22462, "close": 0.22673, "volume": 8099.0, "close_time": 1747425599999}, {"open_time": 1747425600000, "open": 0.22536, "high": 0.22536, "low": 0.22239, "close": 0.22423, "volume": 8768.0, "close_time": 1747429199999}, {"open_time": 1747429200000, "open": 0.22421, "high": 0.22507, "low": 0.22285, "close": 0.22507, "volume": 7643.0, "close_time": 1747432799999}, {"open_time": 1747432800000, "open": 0.2238, "high": 0.2238, "low": 0.21982, "close": 0.22071, "volume": 12704.0, "close_time": 1747436399999}, {"open_time": 1747436400000, "open": 0.2218, "high": 0.22288, "low": 0.22132, "close": 0.2214, "volume": 21291.0, "close_time": 1747439999999}, {"open_time": 1747440000000, "open": 0.22087, "high": 0.22217, "low": 0.21781, "close": 0.21896, "volume": 226598.0, "close_time": 1747443599999}, {"open_time": 1747443600000, "open": 0.21841, "high": 0.21841, "low": 0.21446, "close": 0.2155, "volume": 102587.0, "close_time": 1747447199999}, {"open_time": 1747447200000, "open": 0.21583, "high": 0.21721, "low": 0.21446, "close": 0.21693, "volume": 2786.0, "close_time": 1747450799999}, {"open_time": 1747450800000, "open": 0.21649, "high": 0.21821, "low": 0.21576, "close": 0.21819, "volume": 171725.0, "close_time": 1747454399999}, {"open_time": 1747454400000, "open": 0.21827, "high": 0.22013, "low": 0.21776, "close": 0.2193, "volume": 60075.0, "close_time": 1747457999999}, {"open_time": 1747458000000, "open": 0.21931, "high": 0.21931, "low": 0.21655, "close": 0.21655, "volume": 166713.0, "close_time": 1747461599999}, {"open_time": 1747461600000, "open": 0.21643, "high": 0.2177, "low": 0.21643, "close": 0.21718, "volume": 566.0, "close_time": 1747465199999}, {"open_time": 1747465200000, "open": 0.21853, "high": 0.21875, "low": 0.21665, "close": 0.21665, "volume": 3054.0, "close_time": 1747468799999}, {"open_time": 1747468800000, "open": 0.21583, "high": 0.21721, "low": 0.21558, "close": 0.21583, "volume": 7737.0, "close_time": 1747472399999}, {"open_time": 1747472400000, "open": 0.2155, "high": 0.21665, "low": 0.21446, "close": 0.2162, "volume": 35541.0, "close_time": 1747475999999}, {"open_time": 1747476000000, "open": 0.21689, "high": 0.21689, "low": 0.21531, "close": 0.21555, "volume": 10520.0, "close_time": 1747479599999}, {"open_time": 1747479600000, "open": 0.21609, "high": 0.21633, "low": 0.21446, "close": 0.21632, "volume": 293723.0, "close_time": 1747483199999}, {"open_time": 1747483200000, "open": 0.21565, "high": 0.21565, "low": 0.21481, "close": 0.21485, "volume": 38483.0, "close_time": 1747486799999}, {"open_time": 1747486800000, "open": 0.21446, "high": 0.21583, "low": 0.21178, "close": 0.21274, "volume": 225264.0, "close_time": 1747490399999}, {"open_time": 1747490400000, "open": 0.21291, "high": 0.21653, "low": 0.21285, "close": 0.21653, "volume": 77522.0, "close_time": 1747493999999}, {"open_time": 1747494000000, "open": 0.21554, "high": 0.21665, "low": 0.21489, "close": 0.21489, "volume": 17528.0, "close_time": 1747497599999}, {"open_time": 1747497600000, "open": 0.21469, "high": 0.21609, "low": 0.21098, "close": 0.21381, "volume": 107326.0, "close_time": 1747501199999}, {"open_time": 1747501200000, "open": 0.21428, "high": 0.2157, "low": 0.21346, "close": 0.21553, "volume": 85826.0, "close_time": 1747504799999}, {"open_time": 1747504800000, "open": 0.21373, "high": 0.21614, "low": 0.21363, "close": 0.21399, "volume": 107046.0, "close_time": 1747508399999}, {"open_time": 1747508400000, "open": 0.21362, "high": 0.21526, "low": 0.21349, "close": 0.21471, "volume": 598289.0, "close_time": 1747511999999}, {"open_time": 1747512000000, "open": 0.21566, "high": 0.21734, "low": 0.21368, "close": 0.21734, "volume": 9522.0, "close_time": 1747515599999}, {"open_time": 1747515600000, "open": 0.21618, "high": 0.2167, "low": 0.21583, "close": 0.21662, "volume": 66319.0, "close_time": 1747519199999}, {"open_time": 1747519200000, "open": 0.21615, "high": 0.21649, "low": 0.21275, "close": 0.21339, "volume": 27878.0, "close_time": 1747522799999}, {"open_time": 1747522800000, "open": 0.21339, "high": 0.21469, "low": 0.21285, "close": 0.21458, "volume": 1535.0, "close_time": 1747526399999}, {"open_time": 1747526400000, "open": 0.21526, "high": 0.21583, "low": 0.21475, "close": 0.21583, "volume": 8556.0, "close_time": 1747529999999}, {"open_time": 1747530000000, "open": 0.21556, "high": 0.21645, "low": 0.21555, "close": 0.21645, "volume": 672.0, "close_time": 1747533599999}, {"open_time": 1747533600000, "open": 0.21665, "high": 0.21678, "low": 0.21585, "close": 0.21678, "volume": 10326.0, "close_time": 1747537199999}, {"open_time": 1747537200000, "open": 0.21622, "high": 0.21689, "low": 0.21385, "close": 0.21617, "volume": 197409.0, "close_time": 1747540799999}, {"open_time": 1747540800000, "open": 0.2159, "high": 0.21686, "low": 0.2159, "close": 0.21686, "volume": 1508.0, "close_time": 1747544399999}, {"open_time": 1747544400000, "open": 0.21689, "high": 0.22113, "low": 0.21689, "close": 0.22095, "volume": 93832.0, "close_time": 1747547999999}, {"open_time": 1747548000000, "open": 0.22129, "high": 0.22174, "low": 0.22, "close": 0.22, "volume": 8518.0, "close_time": 1747551599999}, {"open_time": 1747551600000, "open": 0.21941, "high": 0.22184, "low": 0.21919, "close": 0.22184, "volume": 1284.0, "close_time": 1747555199999}, {"open_time": 1747555200000, "open": 0.22174, "high": 0.22461, "low": 0.22174, "close": 0.22401, "volume": 39534.0, "close_time": 1747558799999}, {"open_time": 1747558800000, "open": 0.22464, "high": 0.22483, "low": 0.22206, "close": 0.22206, "volume": 70959.0, "close_time": 1747562399999}, {"open_time": 1747562400000, "open": 0.22252, "high": 0.2234, "low": 0.22199, "close": 0.2222, "volume": 41112.0, "close_time": 1747565999999}, {"open_time": 1747566000000, "open": 0.22297, "high": 0.22313, "low": 0.22228, "close": 0.22228, "volume": 49573.0, "close_time": 1747569599999}, {"open_time": 1747569600000, "open": 0.22199, "high": 0.22427, "low": 0.2214, "close": 0.22427, "volume": 55151.0, "close_time": 1747573199999}, {"open_time": 1747573200000, "open": 0.22436, "high": 0.22648, "low": 0.22378, "close": 0.22648, "volume": 11768.0, "close_time": 1747576799999}, {"open_time": 1747576800000, "open": 0.22661, "high": 0.23123, "low": 0.2257, "close": 0.23067, "volume": 270386.0, "close_time": 1747580399999}, {"open_time": 1747580400000, "open": 0.23013, "high": 0.23725, "low": 0.22869, "close": 0.2363, "volume": 532933.0, "close_time": 1747583999999}, {"open_time": 1747584000000, "open": 0.23698, "high": 0.23769, "low": 0.23343, "close": 0.2363, "volume": 168206.0, "close_time": 1747587599999}, {"open_time": 1747587600000, "open": 0.23558, "high": 0.23582, "low": 0.23027, "close": 0.23027, "volume": 129719.0, "close_time": 1747591199999}, {"open_time": 1747591200000, "open": 0.23011, "high": 0.23011, "low": 0.22602, "close": 0.22738, "volume": 63504.0, "close_time": 1747594799999}, {"open_time": 1747594800000, "open": 0.22753, "high": 0.22854, "low": 0.22217, "close": 0.22304, "volume": 63542.0, "close_time": 1747598399999}, {"open_time": 1747598400000, "open": 0.2218, "high": 0.22344, "low": 0.21874, "close": 0.22309, "volume": 47002.0, "close_time": 1747601999999}, {"open_time": 1747602000000, "open": 0.22366, "high": 0.2263, "low": 0.22344, "close": 0.2237, "volume": 247541.0, "close_time": 1747605599999}, {"open_time": 1747605600000, "open": 0.22281, "high": 0.22898, "low": 0.2214, "close": 0.22898, "volume": 138415.0, "close_time": 1747609199999}, {"open_time": 1747609200000, "open": 0.22803, "high": 0.2344, "low": 0.22796, "close": 0.23312, "volume": 52336.0, "close_time": 1747612799999}, {"open_time": 1747612800000, "open": 0.23342, "high": 0.23558, "low": 0.22549, "close": 0.22771, "volume": 155294.0, "close_time": 1747616399999}, {"open_time": 1747616400000, "open": 0.22775, "high": 0.22853, "low": 0.22463, "close": 0.22517, "volume": 16416.0, "close_time": 1747619999999}, {"open_time": 1747620000000, "open": 0.22446, "high": 0.22524, "low": 0.22237, "close": 0.22265, "volume": 54138.0, "close_time": 1747623599999}, {"open_time": 1747623600000, "open": 0.22217, "high": 0.22217, "low": 0.21957, "close": 0.21957, "volume": 18054.0, "close_time": 1747627199999}, {"open_time": 1747627200000, "open": 0.21957, "high": 0.2214, "low": 0.21665, "close": 0.21665, "volume": 55174.0, "close_time": 1747630799999}, {"open_time": 1747630800000, "open": 0.21642, "high": 0.21927, "low": 0.21642, "close": 0.21801, "volume": 7163.0, "close_time": 1747634399999}, {"open_time": 1747634400000, "open": 0.21802, "high": 0.21919, "low": 0.21431, "close": 0.21431, "volume": 84766.0, "close_time": 1747637999999}, {"open_time": 1747638000000, "open": 0.21456, "high": 0.21863, "low": 0.21456, "close": 0.21772, "volume": 49516.0, "close_time": 1747641599999}, {"open_time": 1747641600000, "open": 0.21796, "high": 0.21796, "low": 0.2156, "close": 0.21721, "volume": 5417.0, "close_time": 1747645199999}, {"open_time": 1747645200000, "open": 0.21713, "high": 0.21787, "low": 0.21583, "close": 0.21787, "volume": 9464.0, "close_time": 1747648799999}, {"open_time": 1747648800000, "open": 0.21583, "high": 0.21721, "low": 0.21583, "close": 0.21721, "volume": 3020.0, "close_time": 1747652399999}, {"open_time": 1747652400000, "open": 0.21684, "high": 0.21742, "low": 0.2165, "close": 0.21742, "volume": 1382.0, "close_time": 1747655999999}, {"open_time": 1747656000000, "open": 0.21711, "high": 0.21711, "low": 0.21446, "close": 0.21466, "volume": 104816.0, "close_time": 1747659599999}, {"open_time": 1747659600000, "open": 0.21583, "high": 0.21947, "low": 0.21583, "close": 0.21852, "volume": 5845.0, "close_time": 1747663199999}, {"open_time": 1747663200000, "open": 0.21879, "high": 0.22099, "low": 0.2186, "close": 0.22036, "volume": 16058.0, "close_time": 1747666799999}, {"open_time": 1747666800000, "open": 0.22113, "high": 0.22274, "low": 0.22063, "close": 0.22167, "volume": 7489.0, "close_time": 1747670399999}, {"open_time": 1747670400000, "open": 0.22108, "high": 0.22366, "low": 0.21975, "close": 0.22366, "volume": 5250.0, "close_time": 1747673999999}, {"open_time": 1747674000000, "open": 0.22394, "high": 0.22586, "low": 0.22344, "close": 0.22391, "volume": 34493.0, "close_time": 1747677599999}, {"open_time": 1747677600000, "open": 0.22485, "high": 0.22485, "low": 0.22145, "close": 0.22263, "volume": 129804.0, "close_time": 1747681199999}, {"open_time": 1747681200000, "open": 0.22238, "high": 0.2247, "low": 0.22238, "close": 0.22377, "volume": 14759.0, "close_time": 1747684799999}, {"open_time": 1747684800000, "open": 0.224, "high": 0.22517, "low": 0.224, "close": 0.2242, "volume": 347.0, "close_time": 1747688399999}, {"open_time": 1747688400000, "open": 0.22409, "high": 0.22428, "low": 0.22327, "close": 0.22411, "volume": 16273.0, "close_time": 1747691999999}, {"open_time": 1747692000000, "open": 0.22398, "high": 0.22398, "low": 0.22218, "close": 0.22296, "volume": 11592.0, "close_time": 1747695599999}, {"open_time": 1747695600000, "open": 0.22397, "high": 0.22448, "low": 0.22326, "close": 0.22418, "volume": 81950.0, "close_time": 1747699199999}, {"open_time": 1747699200000, "open": 0.22432, "high": 0.22787, "low": 0.22392, "close": 0.22392, "volume": 86660.0, "close_time": 1747702799999}, {"open_time": 1747702800000, "open": 0.22406, "high": 0.22897, "low": 0.22406, "close": 0.22897, "volume": 24547.0, "close_time": 1747706399999}, {"open_time": 1747706400000, "open": 0.22862, "high": 0.23045, "low": 0.22709, "close": 0.22709, "volume": 47485.0, "close_time": 1747709999999}, {"open_time": 1747710000000, "open": 0.22681, "high": 0.22737, "low": 0.22497, "close": 0.22545, "volume": 135724.0, "close_time": 1747713599999}, {"open_time": 1747713600000, "open": 0.22592, "high": 0.22709, "low": 0.22439, "close": 0.22709, "volume": 79714.0, "close_time": 1747717199999}, {"open_time": 1747717200000, "open": 0.22766, "high": 0.22766, "low": 0.22589, "close": 0.22589, "volume": 723.0, "close_time": 1747720799999}, {"open_time": 1747720800000, "open": 0.22619, "high": 0.22619, "low": 0.2234, "close": 0.22507, "volume": 18580.0, "close_time": 1747724399999}, {"open_time": 1747724400000, "open": 0.22344, "high": 0.22507, "low": 0.22207, "close": 0.22223, "volume": 48306.0, "close_time": 1747727999999}, {"open_time": 1747728000000, "open": 0.22254, "high": 0.22308, "low": 0.22056, "close": 0.22132, "volume": 18751.0, "close_time": 1747731599999}, {"open_time": 1747731600000, "open": 0.22265, "high": 0.22273, "low": 0.22114, "close": 0.22223, "volume": 3334.0, "close_time": 1747735199999}, {"open_time": 1747735200000, "open": 0.22196, "high": 0.22236, "low": 0.21974, "close": 0.21974, "volume": 15924.0, "close_time": 1747738799999}, {"open_time": 1747738800000, "open": 0.21973, "high": 0.22095, "low": 0.21905, "close": 0.22079, "volume": 46091.0, "close_time": 1747742399999}, {"open_time": 1747742400000, "open": 0.22087, "high": 0.22087, "low": 0.21831, "close": 0.21933, "volume": 49695.0, "close_time": 1747745999999}, {"open_time": 1747746000000, "open": 0.21944, "high": 0.22, "low": 0.21781, "close": 0.2188, "volume": 32399.0, "close_time": 1747749599999}, {"open_time": 1747749600000, "open": 0.21858, "high": 0.22016, "low": 0.21853, "close": 0.219, "volume": 20245.0, "close_time": 1747753199999}, {"open_time": 1747753200000, "open": 0.21915, "high": 0.22106, "low": 0.21882, "close": 0.22106, "volume": 77601.0, "close_time": 1747756799999}, {"open_time": 1747756800000, "open": 0.22123, "high": 0.22123, "low": 0.21909, "close": 0.21915, "volume": 8977.0, "close_time": 1747760399999}, {"open_time": 1747760400000, "open": 0.22025, "high": 0.22333, "low": 0.22025, "close": 0.22333, "volume": 3640.0, "close_time": 1747763999999}, {"open_time": 1747764000000, "open": 0.22273, "high": 0.22336, "low": 0.21809, "close": 0.21809, "volume": 9100.0, "close_time": 1747767599999}, {"open_time": 1747767600000, "open": 0.21987, "high": 0.22512, "low": 0.21987, "close": 0.22452, "volume": 10516.0, "close_time": 1747771199999}, {"open_time": 1747771200000, "open": 0.22376, "high": 0.22674, "low": 0.22281, "close": 0.22587, "volume": 79817.0, "close_time": 1747774799999}, {"open_time": 1747774800000, "open": 0.22633, "high": 0.22709, "low": 0.22423, "close": 0.22641, "volume": 67565.0, "close_time": 1747778399999}, {"open_time": 1747778400000, "open": 0.22567, "high": 0.22598, "low": 0.22318, "close": 0.22566, "volume": 69616.0, "close_time": 1747781999999}, {"open_time": 1747782000000, "open": 0.22549, "high": 0.22709, "low": 0.22549, "close": 0.22566, "volume": 27669.0, "close_time": 1747785599999}, {"open_time": 1747785600000, "open": 0.22602, "high": 0.22709, "low": 0.22469, "close": 0.226, "volume": 35334.0, "close_time": 1747789199999}, {"open_time": 1747789200000, "open": 0.22651, "high": 0.22843, "low": 0.22626, "close": 0.22667, "volume": 7720.0, "close_time": 1747792799999}, {"open_time": 1747792800000, "open": 0.22566, "high": 0.22908, "low": 0.22423, "close": 0.22848, "volume": 12143.0, "close_time": 1747796399999}, {"open_time": 1747796400000, "open": 0.22895, "high": 0.23, "low": 0.22875, "close": 0.22875, "volume": 554685.0, "close_time": 1747799999999}, {"open_time": 1747800000000, "open": 0.22866, "high": 0.23123, "low": 0.22854, "close": 0.23005, "volume": 60551.0, "close_time": 1747803599999}, {"open_time": 1747803600000, "open": 0.23125, "high": 0.23323, "low": 0.23125, "close": 0.23216, "volume": 127333.0, "close_time": 1747807199999}, {"open_time": 1747807200000, "open": 0.23226, "high": 0.23334, "low": 0.23063, "close": 0.23202, "volume": 53552.0, "close_time": 1747810799999}, {"open_time": 1747810800000, "open": 0.232, "high": 0.232, "low": 0.22621, "close": 0.22667, "volume": 36889.0, "close_time": 1747814399999}, {"open_time": 1747814400000, "open": 0.22688, "high": 0.22733, "low": 0.22566, "close": 0.22575, "volume": 1935.0, "close_time": 1747817999999}, {"open_time": 1747818000000, "open": 0.22537, "high": 0.22546, "low": 0.22497, "close": 0.22546, "volume": 8914.0, "close_time": 1747821599999}, {"open_time": 1747821600000, "open": 0.22506, "high": 0.22522, "low": 0.22506, "close": 0.22522, "volume": 1887.0, "close_time": 1747825199999}, {"open_time": 1747825200000, "open": 0.22709, "high": 0.22709, "low": 0.22696, "close": 0.22698, "volume": 4142.0, "close_time": 1747828799999}, {"open_time": 1747828800000, "open": 0.22656, "high": 0.22777, "low": 0.22559, "close": 0.22654, "volume": 21290.0, "close_time": 1747832399999}, {"open_time": 1747832400000, "open": 0.22566, "high": 0.22923, "low": 0.22566, "close": 0.2281, "volume": 18752.0, "close_time": 1747835999999}, {"open_time": 1747836000000, "open": 0.228, "high": 0.23321, "low": 0.22709, "close": 0.23321, "volume": 37815.0, "close_time": 1747839599999}, {"open_time": 1747839600000, "open": 0.23323, "high": 0.234, "low": 0.23018, "close": 0.2319, "volume": 321673.0, "close_time": 1747843199999}, {"open_time": 1747843200000, "open": 0.23203, "high": 0.2375, "low": 0.23063, "close": 0.23476, "volume": 410942.0, "close_time": 1747846799999}, {"open_time": 1747846800000, "open": 0.23532, "high": 0.23532, "low": 0.22294, "close": 0.22518, "volume": 423312.0, "close_time": 1747850399999}, {"open_time": 1747850400000, "open": 0.22529, "high": 0.22868, "low": 0.22513, "close": 0.22714, "volume": 117846.0, "close_time": 1747853999999}, {"open_time": 1747854000000, "open": 0.22653, "high": 0.2306, "low": 0.22633, "close": 0.23054, "volume": 14258.0, "close_time": 1747857599999}, {"open_time": 1747857600000, "open": 0.23027, "high": 0.23027, "low": 0.22818, "close": 0.22928, "volume": 34732.0, "close_time": 1747861199999}, {"open_time": 1747861200000, "open": 0.22959, "high": 0.23032, "low": 0.22891, "close": 0.22897, "volume": 6702.0, "close_time": 1747864799999}, {"open_time": 1747864800000, "open": 0.22897, "high": 0.2332, "low": 0.22892, "close": 0.23237, "volume": 26775.0, "close_time": 1747868399999}, {"open_time": 1747868400000, "open": 0.23203, "high": 0.237, "low": 0.2317, "close": 0.23366, "volume": 184038.0, "close_time": 1747871999999}, {"open_time": 1747872000000, "open": 0.23425, "high": 0.23829, "low": 0.23425, "close": 0.23806, "volume": 231367.0, "close_time": 1747875599999}, {"open_time": 1747875600000, "open": 0.23832, "high": 0.24329, "low": 0.23827, "close": 0.23996, "volume": 555026.0, "close_time": 1747879199999}, {"open_time": 1747879200000, "open": 0.24042, "high": 0.24197, "low": 0.23978, "close": 0.24065, "volume": 17705.0, "close_time": 1747882799999}, {"open_time": 1747882800000, "open": 0.24018, "high": 0.24282, "low": 0.23892, "close": 0.24098, "volume": 41610.0, "close_time": 1747886399999}, {"open_time": 1747886400000, "open": 0.2416, "high": 0.24178, "low": 0.23939, "close": 0.24065, "volume": 32787.0, "close_time": 1747889999999}, {"open_time": 1747890000000, "open": 0.24064, "high": 0.24158, "low": 0.23819, "close": 0.23819, "volume": 77801.0, "close_time": 1747893599999}, {"open_time": 1747893600000, "open": 0.23817, "high": 0.23918, "low": 0.23683, "close": 0.23774, "volume": 25138.0, "close_time": 1747897199999}, {"open_time": 1747897200000, "open": 0.23846, "high": 0.24116, "low": 0.23836, "close": 0.24116, "volume": 28118.0, "close_time": 1747900799999}, {"open_time": 1747900800000, "open": 0.24124, "high": 0.24473, "low": 0.24124, "close": 0.24246, "volume": 18750.0, "close_time": 1747904399999}, {"open_time": 1747904400000, "open": 0.24246, "high": 0.24358, "low": 0.24053, "close": 0.24129, "volume": 33982.0, "close_time": 1747907999999}, {"open_time": 1747908000000, "open": 0.241, "high": 0.24197, "low": 0.24008, "close": 0.24008, "volume": 8333.0, "close_time": 1747911599999}, {"open_time": 1747911600000, "open": 0.24008, "high": 0.24164, "low": 0.23909, "close": 0.24064, "volume": 9751.0, "close_time": 1747915199999}, {"open_time": 1747915200000, "open": 0.24019, "high": 0.2421, "low": 0.23936, "close": 0.2421, "volume": 7308.0, "close_time": 1747918799999}, {"open_time": 1747918800000, "open": 0.24137, "high": 0.24137, "low": 0.24, "close": 0.24082, "volume": 34083.0, "close_time": 1747922399999}, {"open_time": 1747922400000, "open": 0.24068, "high": 0.2421, "low": 0.24008, "close": 0.24072, "volume": 22993.0, "close_time": 1747925999999}, {"open_time": 1747926000000, "open": 0.24045, "high": 0.24259, "low": 0.24045, "close": 0.24084, "volume": 11073.0, "close_time": 1747929599999}, {"open_time": 1747929600000, "open": 0.2414, "high": 0.2421, "low": 0.23899, "close": 0.23996, "volume": 14164.0, "close_time": 1747933199999}, {"open_time": 1747933200000, "open": 0.23959, "high": 0.24272, "low": 0.23946, "close": 0.24153, "volume": 135304.0, "close_time": 1747936799999}, {"open_time": 1747936800000, "open": 0.24064, "high": 0.24259, "low": 0.24064, "close": 0.24205, "volume": 15095.0, "close_time": 1747940399999}, {"open_time": 1747940400000, "open": 0.24137, "high": 0.24137, "low": 0.239, "close": 0.23918, "volume": 245460.0, "close_time": 1747943999999}, {"open_time": 1747944000000, "open": 0.24, "high": 0.24092, "low": 0.23976, "close": 0.23994, "volume": 15894.0, "close_time": 1747947599999}, {"open_time": 1747947600000, "open": 0.23954, "high": 0.23961, "low": 0.23789, "close": 0.23867, "volume": 62644.0, "close_time": 1747951199999}, {"open_time": 1747951200000, "open": 0.23886, "high": 0.24279, "low": 0.23886, "close": 0.24075, "volume": 24797.0, "close_time": 1747954799999}, {"open_time": 1747954800000, "open": 0.242, "high": 0.24559, "low": 0.242, "close": 0.24457, "volume": 42251.0, "close_time": 1747958399999}, {"open_time": 1747958400000, "open": 0.24481, "high": 0.24848, "low": 0.24381, "close": 0.2464, "volume": 188864.0, "close_time": 1747961999999}, {"open_time": 1747962000000, "open": 0.24678, "high": 0.24868, "low": 0.2445, "close": 0.24789, "volume": 325645.0, "close_time": 1747965599999}, {"open_time": 1747965600000, "open": 0.24847, "high": 0.25414, "low": 0.24782, "close": 0.2512, "volume": 367991.0, "close_time": 1747969199999}, {"open_time": 1747969200000, "open": 0.25151, "high": 0.25223, "low": 0.24956, "close": 0.2513, "volume": 101100.0, "close_time": 1747972799999}, {"open_time": 1747972800000, "open": 0.25123, "high": 0.25123, "low": 0.24539, "close": 0.24758, "volume": 38971.0, "close_time": 1747976399999}, {"open_time": 1747976400000, "open": 0.247, "high": 0.24842, "low": 0.2458, "close": 0.2473, "volume": 20714.0, "close_time": 1747979999999}, {"open_time": 1747980000000, "open": 0.2473, "high": 0.2473, "low": 0.24227, "close": 0.24227, "volume": 52222.0, "close_time": 1747983599999}, {"open_time": 1747983600000, "open": 0.24301, "high": 0.24551, "low": 0.24301, "close": 0.24351, "volume": 5970.0, "close_time": 1747987199999}, {"open_time": 1747987200000, "open": 0.24432, "high": 0.24551, "low": 0.24358, "close": 0.24493, "volume": 896.0, "close_time": 1747990799999}, {"open_time": 1747990800000, "open": 0.2458, "high": 0.24868, "low": 0.2458, "close": 0.24841, "volume": 13679.0, "close_time": 1747994399999}, {"open_time": 1747994400000, "open": 0.24823, "high": 0.24823, "low": 0.24491, "close": 0.24655, "volume": 4258.0, "close_time": 1747997999999}, {"open_time": 1747998000000, "open": 0.2458, "high": 0.2458, "low": 0.23402, "close": 0.23487, "volume": 78053.0, "close_time": 1748001599999}, {"open_time": 1748001600000, "open": 0.23416, "high": 0.23416, "low": 0.22764, "close": 0.23301, "volume": 48498.0, "close_time": 1748005199999}, {"open_time": 1748005200000, "open": 0.23203, "high": 0.23635, "low": 0.23032, "close": 0.23635, "volume": 27876.0, "close_time": 1748008799999}, {"open_time": 1748008800000, "open": 0.23651, "high": 0.23839, "low": 0.23525, "close": 0.23839, "volume": 144398.0, "close_time": 1748012399999}, {"open_time": 1748012400000, "open": 0.23702, "high": 0.23774, "low": 0.23456, "close": 0.23456, "volume": 91014.0, "close_time": 1748015999999}, {"open_time": 1748016000000, "open": 0.23441, "high": 0.23511, "low": 0.23272, "close": 0.23416, "volume": 40415.0, "close_time": 1748019599999}, {"open_time": 1748019600000, "open": 0.23487, "high": 0.23666, "low": 0.23441, "close": 0.23582, "volume": 24622.0, "close_time": 1748023199999}, {"open_time": 1748023200000, "open": 0.23577, "high": 0.23592, "low": 0.23274, "close": 0.23324, "volume": 20644.0, "close_time": 1748026799999}, {"open_time": 1748026800000, "open": 0.23345, "high": 0.23462, "low": 0.23274, "close": 0.23274, "volume": 2525.0, "close_time": 1748030399999}, {"open_time": 1748030400000, "open": 0.23258, "high": 0.23258, "low": 0.23062, "close": 0.2317, "volume": 21203.0, "close_time": 1748033999999}, {"open_time": 1748034000000, "open": 0.23063, "high": 0.23225, "low": 0.2298, "close": 0.2298, "volume": 92122.0, "close_time": 1748037599999}, {"open_time": 1748037600000, "open": 0.23017, "high": 0.2321, "low": 0.22838, "close": 0.22894, "volume": 32249.0, "close_time": 1748041199999}, {"open_time": 1748041200000, "open": 0.22836, "high": 0.22862, "low": 0.2234, "close": 0.2253, "volume": 187979.0, "close_time": 1748044799999}, {"open_time": 1748044800000, "open": 0.22477, "high": 0.22767, "low": 0.22471, "close": 0.22631, "volume": 252611.0, "close_time": 1748048399999}, {"open_time": 1748048400000, "open": 0.22739, "high": 0.22739, "low": 0.22667, "close": 0.22667, "volume": 22727.0, "close_time": 1748051999999}, {"open_time": 1748052000000, "open": 0.22587, "high": 0.22879, "low": 0.22587, "close": 0.22818, "volume": 107127.0, "close_time": 1748055599999}, {"open_time": 1748055600000, "open": 0.22818, "high": 0.22954, "low": 0.22818, "close": 0.22919, "volume": 177699.0, "close_time": 1748059199999}, {"open_time": 1748059200000, "open": 0.22924, "high": 0.23017, "low": 0.22907, "close": 0.23017, "volume": 31947.0, "close_time": 1748062799999}, {"open_time": 1748062800000, "open": 0.22992, "high": 0.22992, "low": 0.22781, "close": 0.22826, "volume": 62447.0, "close_time": 1748066399999}, {"open_time": 1748066400000, "open": 0.22845, "high": 0.22871, "low": 0.22701, "close": 0.22757, "volume": 7388.0, "close_time": 1748069999999}, {"open_time": 1748070000000, "open": 0.22854, "high": 0.22874, "low": 0.22709, "close": 0.22764, "volume": 5349.0, "close_time": 1748073599999}, {"open_time": 1748073600000, "open": 0.22752, "high": 0.22811, "low": 0.22583, "close": 0.22773, "volume": 11955.0, "close_time": 1748077199999}, {"open_time": 1748077200000, "open": 0.22818, "high": 0.22871, "low": 0.22809, "close": 0.22835, "volume": 7017.0, "close_time": 1748080799999}, {"open_time": 1748080800000, "open": 0.22816, "high": 0.23, "low": 0.22775, "close": 0.22963, "volume": 6610.0, "close_time": 1748084399999}, {"open_time": 1748084400000, "open": 0.22963, "high": 0.23017, "low": 0.22917, "close": 0.23006, "volume": 5910.0, "close_time": 1748087999999}, {"open_time": 1748088000000, "open": 0.22935, "high": 0.22935, "low": 0.22789, "close": 0.2287, "volume": 17150.0, "close_time": 1748091599999}, {"open_time": 1748091600000, "open": 0.22776, "high": 0.22853, "low": 0.22709, "close": 0.22709, "volume": 1752.0, "close_time": 1748095199999}, {"open_time": 1748095200000, "open": 0.22705, "high": 0.22854, "low": 0.22702, "close": 0.22854, "volume": 22510.0, "close_time": 1748098799999}, {"open_time": 1748098800000, "open": 0.22821, "high": 0.22832, "low": 0.22716, "close": 0.2273, "volume": 1761.0, "close_time": 1748102399999}, {"open_time": 1748102400000, "open": 0.22783, "high": 0.22783, "low": 0.2263, "close": 0.22772, "volume": 22424.0, "close_time": 1748105999999}, {"open_time": 1748106000000, "open": 0.22818, "high": 0.22866, "low": 0.22754, "close": 0.22795, "volume": 12812.0, "close_time": 1748109599999}, {"open_time": 1748109600000, "open": 0.22745, "high": 0.22897, "low": 0.22671, "close": 0.22686, "volume": 6421.0, "close_time": 1748113199999}, {"open_time": 1748113200000, "open": 0.22688, "high": 0.22748, "low": 0.22656, "close": 0.22656, "volume": 6199.0, "close_time": 1748116799999}, {"open_time": 1748116800000, "open": 0.22689, "high": 0.22753, "low": 0.22675, "close": 0.22753, "volume": 173829.0, "close_time": 1748120399999}, {"open_time": 1748120400000, "open": 0.22709, "high": 0.22709, "low": 0.2256, "close": 0.2265, "volume": 1961.0, "close_time": 1748123999999}, {"open_time": 1748124000000, "open": 0.22638, "high": 0.22638, "low": 0.225, "close": 0.225, "volume": 42547.0, "close_time": 1748127599999}, {"open_time": 1748127600000, "open": 0.22497, "high": 0.22566, "low": 0.22395, "close": 0.22543, "volume": 9728.0, "close_time": 1748131199999}, {"open_time": 1748131200000, "open": 0.22473, "high": 0.22606, "low": 0.22086, "close": 0.22113, "volume": 85556.0, "close_time": 1748134799999}, {"open_time": 1748134800000, "open": 0.22085, "high": 0.2223, "low": 0.2197, "close": 0.2217, "volume": 138334.0, "close_time": 1748138399999}, {"open_time": 1748138400000, "open": 0.22114, "high": 0.22254, "low": 0.22114, "close": 0.22254, "volume": 420.0, "close_time": 1748141999999}, {"open_time": 1748142000000, "open": 0.22265, "high": 0.22394, "low": 0.22265, "close": 0.22394, "volume": 7823.0, "close_time": 1748145599999}, {"open_time": 1748145600000, "open": 0.22362, "high": 0.22397, "low": 0.22328, "close": 0.2238, "volume": 32594.0, "close_time": 1748149199999}, {"open_time": 1748149200000, "open": 0.22405, "high": 0.22405, "low": 0.22356, "close": 0.22379, "volume": 857.0, "close_time": 1748152799999}, {"open_time": 1748152800000, "open": 0.22283, "high": 0.22283, "low": 0.22251, "close": 0.22251, "volume": 2017.0, "close_time": 1748156399999}, {"open_time": 1748156400000, "open": 0.2218, "high": 0.2218, "low": 0.22063, "close": 0.22063, "volume": 2042.0, "close_time": 1748159999999}, {"open_time": 1748160000000, "open": 0.22056, "high": 0.22056, "low": 0.21804, "close": 0.21804, "volume": 130341.0, "close_time": 1748163599999}, {"open_time": 1748163600000, "open": 0.218, "high": 0.21856, "low": 0.21736, "close": 0.21856, "volume": 9388.0, "close_time": 1748167199999}, {"open_time": 1748167200000, "open": 0.21919, "high": 0.21936, "low": 0.21919, "close": 0.21936, "volume": 123.0, "close_time": 1748170799999}, {"open_time": 1748170800000, "open": 0.21816, "high": 0.21919, "low": 0.21816, "close": 0.21919, "volume": 4205.0, "close_time": 1748174399999}, {"open_time": 1748174400000, "open": 0.21961, "high": 0.2204, "low": 0.21961, "close": 0.22021, "volume": 50423.0, "close_time": 1748177999999}, {"open_time": 1748178000000, "open": 0.2205, "high": 0.22076, "low": 0.21949, "close": 0.22076, "volume": 12693.0, "close_time": 1748181599999}, {"open_time": 1748181600000, "open": 0.22002, "high": 0.22002, "low": 0.21823, "close": 0.21869, "volume": 10327.0, "close_time": 1748185199999}, {"open_time": 1748185200000, "open": 0.21907, "high": 0.21907, "low": 0.216, "close": 0.2186, "volume": 195877.0, "close_time": 1748188799999}, {"open_time": 1748188800000, "open": 0.21788, "high": 0.21863, "low": 0.21689, "close": 0.21863, "volume": 1353.0, "close_time": 1748192399999}, {"open_time": 1748192400000, "open": 0.21889, "high": 0.21909, "low": 0.21889, "close": 0.21903, "volume": 1488.0, "close_time": 1748195999999}, {"open_time": 1748196000000, "open": 0.21919, "high": 0.21981, "low": 0.21897, "close": 0.21921, "volume": 6216.0, "close_time": 1748199599999}, {"open_time": 1748199600000, "open": 0.21953, "high": 0.22063, "low": 0.2192, "close": 0.22063, "volume": 31515.0, "close_time": 1748203199999}, {"open_time": 1748203200000, "open": 0.22026, "high": 0.22026, "low": 0.21932, "close": 0.21953, "volume": 4944.0, "close_time": 1748206799999}, {"open_time": 1748206800000, "open": 0.21967, "high": 0.21998, "low": 0.21853, "close": 0.21957, "volume": 1328.0, "close_time": 1748210399999}, {"open_time": 1748210400000, "open": 0.22, "high": 0.22455, "low": 0.22, "close": 0.22414, "volume": 20721.0, "close_time": 1748213999999}, {"open_time": 1748214000000, "open": 0.22455, "high": 0.22496, "low": 0.22281, "close": 0.22479, "volume": 6550.0, "close_time": 1748217599999}, {"open_time": 1748217600000, "open": 0.22495, "high": 0.22715, "low": 0.22379, "close": 0.22715, "volume": 53874.0, "close_time": 1748221199999}, {"open_time": 1748221200000, "open": 0.22746, "high": 0.22746, "low": 0.22585, "close": 0.2268, "volume": 14270.0, "close_time": 1748224799999}, {"open_time": 1748224800000, "open": 0.22647, "high": 0.22678, "low": 0.2254, "close": 0.2254, "volume": 4973.0, "close_time": 1748228399999}, {"open_time": 1748228400000, "open": 0.22575, "high": 0.22733, "low": 0.22561, "close": 0.22733, "volume": 2568.0, "close_time": 1748231999999}, {"open_time": 1748232000000, "open": 0.22764, "high": 0.22818, "low": 0.22748, "close": 0.22757, "volume": 2963.0, "close_time": 1748235599999}, {"open_time": 1748235600000, "open": 0.2275, "high": 0.2281, "low": 0.22693, "close": 0.22795, "volume": 39578.0, "close_time": 1748239199999}, {"open_time": 1748239200000, "open": 0.22814, "high": 0.2288, "low": 0.22753, "close": 0.2288, "volume": 4812.0, "close_time": 1748242799999}, {"open_time": 1748242800000, "open": 0.22884, "high": 0.23027, "low": 0.22884, "close": 0.23004, "volume": 5080.0, "close_time": 1748246399999}, {"open_time": 1748246400000, "open": 0.23002, "high": 0.23003, "low": 0.22709, "close": 0.22709, "volume": 4825.0, "close_time": 1748249999999}, {"open_time": 1748250000000, "open": 0.22681, "high": 0.22738, "low": 0.2262, "close": 0.22645, "volume": 36971.0, "close_time": 1748253599999}, {"open_time": 1748253600000, "open": 0.2264, "high": 0.22678, "low": 0.22566, "close": 0.22566, "volume": 779.0, "close_time": 1748257199999}, {"open_time": 1748257200000, "open": 0.2261, "high": 0.22626, "low": 0.22586, "close": 0.22586, "volume": 10809.0, "close_time": 1748260799999}, {"open_time": 1748260800000, "open": 0.22566, "high": 0.22766, "low": 0.22531, "close": 0.22751, "volume": 54375.0, "close_time": 1748264399999}, {"open_time": 1748264400000, "open": 0.22657, "high": 0.22657, "low": 0.22416, "close": 0.22416, "volume": 16141.0, "close_time": 1748267999999}, {"open_time": 1748268000000, "open": 0.22462, "high": 0.22541, "low": 0.22347, "close": 0.22347, "volume": 2536.0, "close_time": 1748271599999}, {"open_time": 1748271600000, "open": 0.22498, "high": 0.22814, "low": 0.22498, "close": 0.22678, "volume": 11975.0, "close_time": 1748275199999}, {"open_time": 1748275200000, "open": 0.22703, "high": 0.22703, "low": 0.22423, "close": 0.22438, "volume": 2282.0, "close_time": 1748278799999}, {"open_time": 1748278800000, "open": 0.22408, "high": 0.22408, "low": 0.22273, "close": 0.22273, "volume": 4624.0, "close_time": 1748282399999}, {"open_time": 1748282400000, "open": 0.22318, "high": 0.22455, "low": 0.22318, "close": 0.22415, "volume": 7356.0, "close_time": 1748285999999}, {"open_time": 1748286000000, "open": 0.22344, "high": 0.22429, "low": 0.22344, "close": 0.22429, "volume": 2182.0, "close_time": 1748289599999}, {"open_time": 1748289600000, "open": 0.22355, "high": 0.22624, "low": 0.22348, "close": 0.22624, "volume": 2465.0, "close_time": 1748293199999}, {"open_time": 1748293200000, "open": 0.22636, "high": 0.22666, "low": 0.22561, "close": 0.2261, "volume": 77941.0, "close_time": 1748296799999}, {"open_time": 1748296800000, "open": 0.22601, "high": 0.22792, "low": 0.2252, "close": 0.2252, "volume": 83551.0, "close_time": 1748300399999}, {"open_time": 1748300400000, "open": 0.22527, "high": 0.22625, "low": 0.22527, "close": 0.22625, "volume": 575.0, "close_time": 1748303999999}, {"open_time": 1748304000000, "open": 0.226, "high": 0.22678, "low": 0.22403, "close": 0.22421, "volume": 1624.0, "close_time": 1748307599999}, {"open_time": 1748307600000, "open": 0.224, "high": 0.224, "low": 0.21994, "close": 0.22167, "volume": 54789.0, "close_time": 1748311199999}, {"open_time": 1748311200000, "open": 0.22216, "high": 0.22423, "low": 0.22188, "close": 0.22288, "volume": 247412.0, "close_time": 1748314799999}, {"open_time": 1748314800000, "open": 0.22423, "high": 0.22549, "low": 0.22423, "close": 0.22427, "volume": 3260.0, "close_time": 1748318399999}, {"open_time": 1748318400000, "open": 0.22406, "high": 0.22465, "low": 0.22345, "close": 0.22345, "volume": 8966.0, "close_time": 1748321999999}, {"open_time": 1748322000000, "open": 0.22345, "high": 0.22455, "low": 0.22265, "close": 0.22455, "volume": 57449.0, "close_time": 1748325599999}, {"open_time": 1748325600000, "open": 0.22468, "high": 0.22681, "low": 0.22468, "close": 0.22584, "volume": 41537.0, "close_time": 1748329199999}, {"open_time": 1748329200000, "open": 0.22589, "high": 0.22813, "low": 0.22588, "close": 0.22813, "volume": 15212.0, "close_time": 1748332799999}, {"open_time": 1748332800000, "open": 0.22813, "high": 0.22854, "low": 0.22796, "close": 0.22803, "volume": 4427.0, "close_time": 1748336399999}, {"open_time": 1748336400000, "open": 0.22849, "high": 0.22861, "low": 0.2275, "close": 0.22861, "volume": 83518.0, "close_time": 1748339999999}, {"open_time": 1748340000000, "open": 0.22806, "high": 0.22841, "low": 0.22803, "close": 0.22841, "volume": 340.0, "close_time": 1748343599999}, {"open_time": 1748343600000, "open": 0.2283, "high": 0.22854, "low": 0.22766, "close": 0.22854, "volume": 1406.0, "close_time": 1748347199999}, {"open_time": 1748347200000, "open": 0.2286, "high": 0.22915, "low": 0.22801, "close": 0.22813, "volume": 3438.0, "close_time": 1748350799999}, {"open_time": 1748350800000, "open": 0.22865, "high": 0.23184, "low": 0.22837, "close": 0.22895, "volume": 120485.0, "close_time": 1748354399999}, {"open_time": 1748354400000, "open": 0.22905, "high": 0.22936, "low": 0.225, "close": 0.22638, "volume": 21597.0, "close_time": 1748357999999}, {"open_time": 1748358000000, "open": 0.22788, "high": 0.22891, "low": 0.22771, "close": 0.22871, "volume": 6761.0, "close_time": 1748361599999}, {"open_time": 1748361600000, "open": 0.22824, "high": 0.22977, "low": 0.22783, "close": 0.22846, "volume": 33934.0, "close_time": 1748365199999}, {"open_time": 1748365200000, "open": 0.22815, "high": 0.22996, "low": 0.2281, "close": 0.22965, "volume": 8442.0, "close_time": 1748368799999}, {"open_time": 1748368800000, "open": 0.22921, "high": 0.22922, "low": 0.22746, "close": 0.2275, "volume": 8745.0, "close_time": 1748372399999}, {"open_time": 1748372400000, "open": 0.22797, "high": 0.22797, "low": 0.2268, "close": 0.22736, "volume": 5134.0, "close_time": 1748375999999}, {"open_time": 1748376000000, "open": 0.22746, "high": 0.22816, "low": 0.22746, "close": 0.22779, "volume": 125057.0, "close_time": 1748379599999}, {"open_time": 1748379600000, "open": 0.22779, "high": 0.22858, "low": 0.22629, "close": 0.22629, "volume": 141914.0, "close_time": 1748383199999}, {"open_time": 1748383200000, "open": 0.22702, "high": 0.22702, "low": 0.22474, "close": 0.22598, "volume": 10582.0, "close_time": 1748386799999}, {"open_time": 1748386800000, "open": 0.22594, "high": 0.22619, "low": 0.22517, "close": 0.22619, "volume": 1922.0, "close_time": 1748390399999}, {"open_time": 1748390400000, "open": 0.22486, "high": 0.22709, "low": 0.22468, "close": 0.22709, "volume": 6724.0, "close_time": 1748393999999}, {"open_time": 1748394000000, "open": 0.22774, "high": 0.22774, "low": 0.22429, "close": 0.22429, "volume": 5352.0, "close_time": 1748397599999}, {"open_time": 1748397600000, "open": 0.22423, "high": 0.22431, "low": 0.22329, "close": 0.2238, "volume": 55837.0, "close_time": 1748401199999}, {"open_time": 1748401200000, "open": 0.22374, "high": 0.22486, "low": 0.22374, "close": 0.2247, "volume": 4169.0, "close_time": 1748404799999}, {"open_time": 1748404800000, "open": 0.22454, "high": 0.22527, "low": 0.22375, "close": 0.22479, "volume": 5765.0, "close_time": 1748408399999}, {"open_time": 1748408400000, "open": 0.22413, "high": 0.22454, "low": 0.22413, "close": 0.22454, "volume": 254.0, "close_time": 1748411999999}, {"open_time": 1748412000000, "open": 0.22344, "high": 0.22344, "low": 0.222, "close": 0.22202, "volume": 7993.0, "close_time": 1748415599999}, {"open_time": 1748415600000, "open": 0.22199, "high": 0.22309, "low": 0.22193, "close": 0.22283, "volume": 2678.0, "close_time": 1748419199999}, {"open_time": 1748419200000, "open": 0.22292, "high": 0.22297, "low": 0.22264, "close": 0.22264, "volume": 1932.0, "close_time": 1748422799999}, {"open_time": 1748422800000, "open": 0.22252, "high": 0.22252, "low": 0.22139, "close": 0.22232, "volume": 50327.0, "close_time": 1748426399999}, {"open_time": 1748426400000, "open": 0.22121, "high": 0.22284, "low": 0.22121, "close": 0.22284, "volume": 1707.0, "close_time": 1748429999999}, {"open_time": 1748430000000, "open": 0.22326, "high": 0.22356, "low": 0.22326, "close": 0.22356, "volume": 152.0, "close_time": 1748433599999}, {"open_time": 1748433600000, "open": 0.22371, "high": 0.22423, "low": 0.22298, "close": 0.22298, "volume": 3498.0, "close_time": 1748437199999}, {"open_time": 1748437200000, "open": 0.22349, "high": 0.22351, "low": 0.22063, "close": 0.22099, "volume": 41482.0, "close_time": 1748440799999}, {"open_time": 1748440800000, "open": 0.22057, "high": 0.22108, "low": 0.21932, "close": 0.21932, "volume": 85572.0, "close_time": 1748444399999}, {"open_time": 1748444400000, "open": 0.21932, "high": 0.2195, "low": 0.218, "close": 0.21923, "volume": 83262.0, "close_time": 1748447999999}, {"open_time": 1748448000000, "open": 0.21857, "high": 0.22048, "low": 0.21857, "close": 0.21954, "volume": 23507.0, "close_time": 1748451599999}, {"open_time": 1748451600000, "open": 0.22049, "high": 0.22138, "low": 0.21904, "close": 0.21951, "volume": 79364.0, "close_time": 1748455199999}, {"open_time": 1748455200000, "open": 0.21976, "high": 0.22, "low": 0.21849, "close": 0.21849, "volume": 23175.0, "close_time": 1748458799999}, {"open_time": 1748458800000, "open": 0.21834, "high": 0.21905, "low": 0.21712, "close": 0.21712, "volume": 6653.0, "close_time": 1748462399999}, {"open_time": 1748462400000, "open": 0.21738, "high": 0.21922, "low": 0.21738, "close": 0.21922, "volume": 29708.0, "close_time": 1748465999999}, {"open_time": 1748466000000, "open": 0.21881, "high": 0.22027, "low": 0.21881, "close": 0.22027, "volume": 51257.0, "close_time": 1748469599999}, {"open_time": 1748469600000, "open": 0.21985, "high": 0.21993, "low": 0.21853, "close": 0.2195, "volume": 6820.0, "close_time": 1748473199999}, {"open_time": 1748473200000, "open": 0.21925, "high": 0.2215, "low": 0.21925, "close": 0.22065, "volume": 17968.0, "close_time": 1748476799999}, {"open_time": 1748476800000, "open": 0.22112, "high": 0.22472, "low": 0.22049, "close": 0.22472, "volume": 16159.0, "close_time": 1748480399999}, {"open_time": 1748480400000, "open": 0.2248, "high": 0.2248, "low": 0.22304, "close": 0.22461, "volume": 269049.0, "close_time": 1748483999999}, {"open_time": 1748484000000, "open": 0.22428, "high": 0.22787, "low": 0.22328, "close": 0.22769, "volume": 187893.0, "close_time": 1748487599999}, {"open_time": 1748487600000, "open": 0.2271, "high": 0.22746, "low": 0.22598, "close": 0.22634, "volume": 10140.0, "close_time": 1748491199999}, {"open_time": 1748491200000, "open": 0.22672, "high": 0.22672, "low": 0.22328, "close": 0.22328, "volume": 325744.0, "close_time": 1748494799999}, {"open_time": 1748494800000, "open": 0.22486, "high": 0.22548, "low": 0.22486, "close": 0.22501, "volume": 374.0, "close_time": 1748498399999}, {"open_time": 1748498400000, "open": 0.22439, "high": 0.22507, "low": 0.22439, "close": 0.22507, "volume": 9288.0, "close_time": 1748501999999}, {"open_time": 1748502000000, "open": 0.22413, "high": 0.22507, "low": 0.22413, "close": 0.22499, "volume": 431.0, "close_time": 1748505599999}, {"open_time": 1748505600000, "open": 0.22413, "high": 0.22534, "low": 0.2239, "close": 0.22534, "volume": 3477.0, "close_time": 1748509199999}, {"open_time": 1748509200000, "open": 0.22541, "high": 0.22568, "low": 0.22541, "close": 0.22551, "volume": 9084.0, "close_time": 1748512799999}, {"open_time": 1748512800000, "open": 0.2252, "high": 0.22605, "low": 0.22508, "close": 0.22583, "volume": 3940.0, "close_time": 1748516399999}, {"open_time": 1748516400000, "open": 0.22603, "high": 0.22603, "low": 0.22468, "close": 0.22503, "volume": 2010.0, "close_time": 1748519999999}, {"open_time": 1748520000000, "open": 0.22463, "high": 0.22477, "low": 0.22283, "close": 0.22317, "volume": 12468.0, "close_time": 1748523599999}, {"open_time": 1748523600000, "open": 0.22396, "high": 0.22415, "low": 0.22121, "close": 0.22193, "volume": 65612.0, "close_time": 1748527199999}, {"open_time": 1748527200000, "open": 0.22145, "high": 0.22167, "low": 0.2181, "close": 0.2215, "volume": 44461.0, "close_time": 1748530799999}, {"open_time": 1748530800000, "open": 0.22121, "high": 0.22121, "low": 0.21976, "close": 0.21976, "volume": 1754.0, "close_time": 1748534399999}, {"open_time": 1748534400000, "open": 0.21953, "high": 0.22059, "low": 0.21827, "close": 0.21871, "volume": 181714.0, "close_time": 1748537999999}, {"open_time": 1748538000000, "open": 0.21921, "high": 0.22095, "low": 0.21825, "close": 0.22015, "volume": 121129.0, "close_time": 1748541599999}, {"open_time": 1748541600000, "open": 0.21991, "high": 0.22147, "low": 0.21833, "close": 0.21833, "volume": 36819.0, "close_time": 1748545199999}, {"open_time": 1748545200000, "open": 0.21831, "high": 0.21831, "low": 0.21505, "close": 0.2164, "volume": 70067.0, "close_time": 1748548799999}, {"open_time": 1748548800000, "open": 0.21644, "high": 0.21762, "low": 0.21639, "close": 0.21747, "volume": 14254.0, "close_time": 1748552399999}, {"open_time": 1748552400000, "open": 0.21794, "high": 0.21912, "low": 0.2178, "close": 0.21912, "volume": 24223.0, "close_time": 1748555999999}, {"open_time": 1748556000000, "open": 0.21889, "high": 0.21889, "low": 0.21719, "close": 0.21719, "volume": 10804.0, "close_time": 1748559599999}, {"open_time": 1748559600000, "open": 0.21691, "high": 0.21691, "low": 0.2142, "close": 0.2142, "volume": 110366.0, "close_time": 1748563199999}, {"open_time": 1748563200000, "open": 0.21505, "high": 0.21646, "low": 0.20145, "close": 0.20145, "volume": 216404.0, "close_time": 1748566799999}, {"open_time": 1748566800000, "open": 0.20472, "high": 0.20785, "low": 0.20251, "close": 0.20675, "volume": 59352.0, "close_time": 1748570399999}, {"open_time": 1748570400000, "open": 0.20745, "high": 0.20964, "low": 0.20745, "close": 0.2087, "volume": 5864.0, "close_time": 1748573999999}, {"open_time": 1748574000000, "open": 0.20922, "high": 0.20935, "low": 0.20844, "close": 0.20844, "volume": 13197.0, "close_time": 1748577599999}, {"open_time": 1748577600000, "open": 0.2082, "high": 0.20883, "low": 0.20785, "close": 0.20854, "volume": 23043.0, "close_time": 1748581199999}, {"open_time": 1748581200000, "open": 0.20922, "high": 0.20922, "low": 0.20676, "close": 0.20676, "volume": 8877.0, "close_time": 1748584799999}, {"open_time": 1748584800000, "open": 0.20681, "high": 0.20681, "low": 0.20357, "close": 0.20485, "volume": 16957.0, "close_time": 1748588399999}, {"open_time": 1748588400000, "open": 0.20513, "high": 0.20513, "low": 0.20429, "close": 0.20445, "volume": 283.0, "close_time": 1748591999999}, {"open_time": 1748592000000, "open": 0.20463, "high": 0.20522, "low": 0.20373, "close": 0.20445, "volume": 1998.0, "close_time": 1748595599999}, {"open_time": 1748595600000, "open": 0.20395, "high": 0.20473, "low": 0.20185, "close": 0.20445, "volume": 15878.0, "close_time": 1748599199999}, {"open_time": 1748599200000, "open": 0.20378, "high": 0.20446, "low": 0.20378, "close": 0.20439, "volume": 1329.0, "close_time": 1748602799999}, {"open_time": 1748602800000, "open": 0.20479, "high": 0.20538, "low": 0.20445, "close": 0.20538, "volume": 5219.0, "close_time": 1748606399999}, {"open_time": 1748606400000, "open": 0.20474, "high": 0.20514, "low": 0.20311, "close": 0.20514, "volume": 1706.0, "close_time": 1748609999999}, {"open_time": 1748610000000, "open": 0.20445, "high": 0.20445, "low": 0.20217, "close": 0.20217, "volume": 12196.0, "close_time": 1748613599999}, {"open_time": 1748613600000, "open": 0.20262, "high": 0.20311, "low": 0.2011, "close": 0.20214, "volume": 19456.0, "close_time": 1748617199999}, {"open_time": 1748617200000, "open": 0.20219, "high": 0.20381, "low": 0.20196, "close": 0.20217, "volume": 70374.0, "close_time": 1748620799999}, {"open_time": 1748620800000, "open": 0.20167, "high": 0.20243, "low": 0.1944, "close": 0.19648, "volume": 291624.0, "close_time": 1748624399999}, {"open_time": 1748624400000, "open": 0.19654, "high": 0.19827, "low": 0.19645, "close": 0.19696, "volume": 30793.0, "close_time": 1748627999999}, {"open_time": 1748628000000, "open": 0.19705, "high": 0.20042, "low": 0.19705, "close": 0.20041, "volume": 5454.0, "close_time": 1748631599999}, {"open_time": 1748631600000, "open": 0.20022, "high": 0.20104, "low": 0.1999, "close": 0.2008, "volume": 64384.0, "close_time": 1748635199999}, {"open_time": 1748635200000, "open": 0.20034, "high": 0.20034, "low": 0.19944, "close": 0.19987, "volume": 4556.0, "close_time": 1748638799999}, {"open_time": 1748638800000, "open": 0.19945, "high": 0.20008, "low": 0.19834, "close": 0.19834, "volume": 32053.0, "close_time": 1748642399999}, {"open_time": 1748642400000, "open": 0.19907, "high": 0.19928, "low": 0.19235, "close": 0.19235, "volume": 107579.0, "close_time": 1748645999999}, {"open_time": 1748646000000, "open": 0.19211, "high": 0.19421, "low": 0.191, "close": 0.19315, "volume": 271759.0, "close_time": 1748649599999}, {"open_time": 1748649600000, "open": 0.19358, "high": 0.1943, "low": 0.18876, "close": 0.19141, "volume": 119314.0, "close_time": 1748653199999}, {"open_time": 1748653200000, "open": 0.1912, "high": 0.19188, "low": 0.18682, "close": 0.18912, "volume": 54904.0, "close_time": 1748656799999}, {"open_time": 1748656800000, "open": 0.18998, "high": 0.19235, "low": 0.18806, "close": 0.1881, "volume": 17712.0, "close_time": 1748660399999}, {"open_time": 1748660400000, "open": 0.1881, "high": 0.18931, "low": 0.18571, "close": 0.18931, "volume": 51458.0, "close_time": 1748663999999}, {"open_time": 1748664000000, "open": 0.18813, "high": 0.19055, "low": 0.18777, "close": 0.19036, "volume": 26456.0, "close_time": 1748667599999}, {"open_time": 1748667600000, "open": 0.19061, "high": 0.19075, "low": 0.18838, "close": 0.18838, "volume": 2056.0, "close_time": 1748671199999}, {"open_time": 1748671200000, "open": 0.18794, "high": 0.19021, "low": 0.18793, "close": 0.18956, "volume": 156169.0, "close_time": 1748674799999}, {"open_time": 1748674800000, "open": 0.18962, "high": 0.19005, "low": 0.18894, "close": 0.18968, "volume": 59974.0, "close_time": 1748678399999}, {"open_time": 1748678400000, "open": 0.18919, "high": 0.18921, "low": 0.18793, "close": 0.18899, "volume": 12009.0, "close_time": 1748681999999}, {"open_time": 1748682000000, "open": 0.18869, "high": 0.18888, "low": 0.18725, "close": 0.18725, "volume": 6964.0, "close_time": 1748685599999}, {"open_time": 1748685600000, "open": 0.18779, "high": 0.18946, "low": 0.1861, "close": 0.1874, "volume": 9395.0, "close_time": 1748689199999}, {"open_time": 1748689200000, "open": 0.18682, "high": 0.18682, "low": 0.18581, "close": 0.18617, "volume": 106479.0, "close_time": 1748692799999}, {"open_time": 1748692800000, "open": 0.18693, "high": 0.19072, "low": 0.18693, "close": 0.19072, "volume": 3394.0, "close_time": 1748696399999}, {"open_time": 1748696400000, "open": 0.19072, "high": 0.19397, "low": 0.19072, "close": 0.19097, "volume": 13567.0, "close_time": 1748699999999}, {"open_time": 1748700000000, "open": 0.19162, "high": 0.19312, "low": 0.19162, "close": 0.19264, "volume": 7824.0, "close_time": 1748703599999}, {"open_time": 1748703600000, "open": 0.19239, "high": 0.19421, "low": 0.1912, "close": 0.19145, "volume": 4523.0, "close_time": 1748707199999}, {"open_time": 1748707200000, "open": 0.19242, "high": 0.19365, "low": 0.19242, "close": 0.19309, "volume": 6263.0, "close_time": 1748710799999}, {"open_time": 1748710800000, "open": 0.19246, "high": 0.19276, "low": 0.19158, "close": 0.19158, "volume": 759.0, "close_time": 1748714399999}, {"open_time": 1748714400000, "open": 0.19208, "high": 0.19266, "low": 0.19208, "close": 0.1925, "volume": 6931.0, "close_time": 1748717999999}, {"open_time": 1748718000000, "open": 0.19365, "high": 0.19492, "low": 0.19353, "close": 0.19394, "volume": 6745.0, "close_time": 1748721599999}, {"open_time": 1748721600000, "open": 0.19436, "high": 0.19439, "low": 0.19384, "close": 0.19439, "volume": 26112.0, "close_time": 1748725199999}, {"open_time": 1748725200000, "open": 0.19494, "high": 0.19509, "low": 0.19386, "close": 0.1948, "volume": 21576.0, "close_time": 1748728799999}, {"open_time": 1748728800000, "open": 0.19422, "high": 0.1944, "low": 0.19302, "close": 0.19302, "volume": 90235.0, "close_time": 1748732399999}, {"open_time": 1748732400000, "open": 0.19276, "high": 0.19417, "low": 0.1922, "close": 0.19241, "volume": 378615.0, "close_time": 1748735999999}, {"open_time": 1748736000000, "open": 0.192, "high": 0.192, "low": 0.19081, "close": 0.19123, "volume": 30398.0, "close_time": 1748739599999}, {"open_time": 1748739600000, "open": 0.19123, "high": 0.19143, "low": 0.18877, "close": 0.18891, "volume": 9664.0, "close_time": 1748743199999}, {"open_time": 1748743200000, "open": 0.18895, "high": 0.18946, "low": 0.18675, "close": 0.1893, "volume": 158031.0, "close_time": 1748746799999}, {"open_time": 1748746800000, "open": 0.18979, "high": 0.19011, "low": 0.18869, "close": 0.19008, "volume": 8848.0, "close_time": 1748750399999}, {"open_time": 1748750400000, "open": 0.1902, "high": 0.19213, "low": 0.19006, "close": 0.19171, "volume": 7782.0, "close_time": 1748753999999}, {"open_time": 1748754000000, "open": 0.19162, "high": 0.19199, "low": 0.19112, "close": 0.19116, "volume": 1413.0, "close_time": 1748757599999}, {"open_time": 1748757600000, "open": 0.19044, "high": 0.19052, "low": 0.18943, "close": 0.18943, "volume": 8510.0, "close_time": 1748761199999}, {"open_time": 1748761200000, "open": 0.18964, "high": 0.18994, "low": 0.18939, "close": 0.18994, "volume": 305724.0, "close_time": 1748764799999}, {"open_time": 1748764800000, "open": 0.19, "high": 0.19, "low": 0.18877, "close": 0.18888, "volume": 13967.0, "close_time": 1748768399999}, {"open_time": 1748768400000, "open": 0.1889, "high": 0.1889, "low": 0.18654, "close": 0.18728, "volume": 11982.0, "close_time": 1748771999999}, {"open_time": 1748772000000, "open": 0.18763, "high": 0.18837, "low": 0.18728, "close": 0.18837, "volume": 4621.0, "close_time": 1748775599999}, {"open_time": 1748775600000, "open": 0.18822, "high": 0.18934, "low": 0.18803, "close": 0.18926, "volume": 1614.0, "close_time": 1748779199999}, {"open_time": 1748779200000, "open": 0.18903, "high": 0.18908, "low": 0.18745, "close": 0.18745, "volume": 27180.0, "close_time": 1748782799999}, {"open_time": 1748782800000, "open": 0.18804, "high": 0.18935, "low": 0.18785, "close": 0.18933, "volume": 1517.0, "close_time": 1748786399999}, {"open_time": 1748786400000, "open": 0.18946, "high": 0.19218, "low": 0.18946, "close": 0.19115, "volume": 8997.0, "close_time": 1748789999999}, {"open_time": 1748790000000, "open": 0.19132, "high": 0.19241, "low": 0.19086, "close": 0.19119, "volume": 2448.0, "close_time": 1748793599999}, {"open_time": 1748793600000, "open": 0.19241, "high": 0.1944, "low": 0.19241, "close": 0.19369, "volume": 49364.0, "close_time": 1748797199999}, {"open_time": 1748797200000, "open": 0.19301, "high": 0.19343, "low": 0.19269, "close": 0.19282, "volume": 67456.0, "close_time": 1748800799999}, {"open_time": 1748800800000, "open": 0.19276, "high": 0.19276, "low": 0.18886, "close": 0.19072, "volume": 17902.0, "close_time": 1748804399999}, {"open_time": 1748804400000, "open": 0.1912, "high": 0.19146, "low": 0.1902, "close": 0.19146, "volume": 448493.0, "close_time": 1748807999999}, {"open_time": 1748808000000, "open": 0.19174, "high": 0.19254, "low": 0.19098, "close": 0.19121, "volume": 125472.0, "close_time": 1748811599999}, {"open_time": 1748811600000, "open": 0.1912, "high": 0.19294, "low": 0.1912, "close": 0.19294, "volume": 29496.0, "close_time": 1748815199999}, {"open_time": 1748815200000, "open": 0.19352, "high": 0.19399, "low": 0.1927, "close": 0.19353, "volume": 140037.0, "close_time": 1748818799999}, {"open_time": 1748818800000, "open": 0.19372, "high": 0.1946, "low": 0.19335, "close": 0.19335, "volume": 25594.0, "close_time": 1748822399999}, {"open_time": 1748822400000, "open": 0.19325, "high": 0.19416, "low": 0.1926, "close": 0.1926, "volume": 11436.0, "close_time": 1748825999999}, {"open_time": 1748826000000, "open": 0.19377, "high": 0.19412, "low": 0.192, "close": 0.19232, "volume": 118012.0, "close_time": 1748829599999}, {"open_time": 1748829600000, "open": 0.192, "high": 0.192, "low": 0.19066, "close": 0.19066, "volume": 40802.0, "close_time": 1748833199999}, {"open_time": 1748833200000, "open": 0.19041, "high": 0.19079, "low": 0.18933, "close": 0.19079, "volume": 9627.0, "close_time": 1748836799999}, {"open_time": 1748836800000, "open": 0.19046, "high": 0.19146, "low": 0.19046, "close": 0.19146, "volume": 1820.0, "close_time": 1748840399999}, {"open_time": 1748840400000, "open": 0.19043, "high": 0.19074, "low": 0.18998, "close": 0.19074, "volume": 29898.0, "close_time": 1748843999999}, {"open_time": 1748844000000, "open": 0.19065, "high": 0.19195, "low": 0.19053, "close": 0.19195, "volume": 1625.0, "close_time": 1748847599999}, {"open_time": 1748847600000, "open": 0.19235, "high": 0.19276, "low": 0.19216, "close": 0.19216, "volume": 2434.0, "close_time": 1748851199999}, {"open_time": 1748851200000, "open": 0.19266, "high": 0.19294, "low": 0.19106, "close": 0.19106, "volume": 2552.0, "close_time": 1748854799999}, {"open_time": 1748854800000, "open": 0.19072, "high": 0.19072, "low": 0.18996, "close": 0.19034, "volume": 14297.0, "close_time": 1748858399999}, {"open_time": 1748858400000, "open": 0.19022, "high": 0.19081, "low": 0.18959, "close": 0.18987, "volume": 85744.0, "close_time": 1748861999999}, {"open_time": 1748862000000, "open": 0.19037, "high": 0.19037, "low": 0.18843, "close": 0.18905, "volume": 8408.0, "close_time": 1748865599999}, {"open_time": 1748865600000, "open": 0.18936, "high": 0.19037, "low": 0.18902, "close": 0.19013, "volume": 12790.0, "close_time": 1748869199999}, {"open_time": 1748869200000, "open": 0.18967, "high": 0.1912, "low": 0.18967, "close": 0.18998, "volume": 4392.0, "close_time": 1748872799999}, {"open_time": 1748872800000, "open": 0.18908, "high": 0.19205, "low": 0.18877, "close": 0.19066, "volume": 31016.0, "close_time": 1748876399999}, {"open_time": 1748876400000, "open": 0.19021, "high": 0.19245, "low": 0.19021, "close": 0.19158, "volume": 540877.0, "close_time": 1748879999999}, {"open_time": 1748880000000, "open": 0.19154, "high": 0.19173, "low": 0.19033, "close": 0.191, "volume": 251235.0, "close_time": 1748883599999}, {"open_time": 1748883600000, "open": 0.1923, "high": 0.19253, "low": 0.19111, "close": 0.19219, "volume": 8473.0, "close_time": 1748887199999}, {"open_time": 1748887200000, "open": 0.19232, "high": 0.19352, "low": 0.19104, "close": 0.19104, "volume": 64068.0, "close_time": 1748890799999}, {"open_time": 1748890800000, "open": 0.19148, "high": 0.19148, "low": 0.18895, "close": 0.19002, "volume": 38726.0, "close_time": 1748894399999}, {"open_time": 1748894400000, "open": 0.1907, "high": 0.19245, "low": 0.19068, "close": 0.19199, "volume": 99546.0, "close_time": 1748897999999}, {"open_time": 1748898000000, "open": 0.19204, "high": 0.19351, "low": 0.19203, "close": 0.19351, "volume": 8652.0, "close_time": 1748901599999}, {"open_time": 1748901600000, "open": 0.19352, "high": 0.1962, "low": 0.19352, "close": 0.19464, "volume": 62318.0, "close_time": 1748905199999}, {"open_time": 1748905200000, "open": 0.19458, "high": 0.19569, "low": 0.19457, "close": 0.19526, "volume": 17725.0, "close_time": 1748908799999}, {"open_time": 1748908800000, "open": 0.19485, "high": 0.19747, "low": 0.19485, "close": 0.19624, "volume": 52826.0, "close_time": 1748912399999}, {"open_time": 1748912400000, "open": 0.19716, "high": 0.19993, "low": 0.1964, "close": 0.19993, "volume": 44368.0, "close_time": 1748915999999}, {"open_time": 1748916000000, "open": 0.19995, "high": 0.20029, "low": 0.1965, "close": 0.19669, "volume": 48521.0, "close_time": 1748919599999}, {"open_time": 1748919600000, "open": 0.19639, "high": 0.19639, "low": 0.19473, "close": 0.19573, "volume": 15150.0, "close_time": 1748923199999}, {"open_time": 1748923200000, "open": 0.19573, "high": 0.1958, "low": 0.19449, "close": 0.19452, "volume": 207119.0, "close_time": 1748926799999}, {"open_time": 1748926800000, "open": 0.19492, "high": 0.19615, "low": 0.19471, "close": 0.19615, "volume": 37804.0, "close_time": 1748930399999}, {"open_time": 1748930400000, "open": 0.19624, "high": 0.19635, "low": 0.19515, "close": 0.19635, "volume": 32141.0, "close_time": 1748933999999}, {"open_time": 1748934000000, "open": 0.19558, "high": 0.19558, "low": 0.19525, "close": 0.19543, "volume": 7684.0, "close_time": 1748937599999}, {"open_time": 1748937600000, "open": 0.19489, "high": 0.19489, "low": 0.19342, "close": 0.19415, "volume": 3532.0, "close_time": 1748941199999}, {"open_time": 1748941200000, "open": 0.19414, "high": 0.19514, "low": 0.19352, "close": 0.19505, "volume": 9841.0, "close_time": 1748944799999}, {"open_time": 1748944800000, "open": 0.19485, "high": 0.19509, "low": 0.19485, "close": 0.19508, "volume": 7116.0, "close_time": 1748948399999}, {"open_time": 1748948400000, "open": 0.19563, "high": 0.19566, "low": 0.19471, "close": 0.19519, "volume": 6575.0, "close_time": 1748951999999}, {"open_time": 1748952000000, "open": 0.1947, "high": 0.1957, "low": 0.1947, "close": 0.19526, "volume": 2818.0, "close_time": 1748955599999}, {"open_time": 1748955600000, "open": 0.19526, "high": 0.19615, "low": 0.19469, "close": 0.19534, "volume": 127568.0, "close_time": 1748959199999}, {"open_time": 1748959200000, "open": 0.19493, "high": 0.19804, "low": 0.19421, "close": 0.19804, "volume": 35961.0, "close_time": 1748962799999}, {"open_time": 1748962800000, "open": 0.19816, "high": 0.19817, "low": 0.19684, "close": 0.19753, "volume": 16587.0, "close_time": 1748966399999}, {"open_time": 1748966400000, "open": 0.19754, "high": 0.19754, "low": 0.19576, "close": 0.19576, "volume": 8087.0, "close_time": 1748969999999}, {"open_time": 1748970000000, "open": 0.19563, "high": 0.19678, "low": 0.19561, "close": 0.19572, "volume": 1594.0, "close_time": 1748973599999}, {"open_time": 1748973600000, "open": 0.1957, "high": 0.1957, "low": 0.19476, "close": 0.19568, "volume": 6757.0, "close_time": 1748977199999}, {"open_time": 1748977200000, "open": 0.19611, "high": 0.19711, "low": 0.19579, "close": 0.19695, "volume": 11643.0, "close_time": 1748980799999}, {"open_time": 1748980800000, "open": 0.19689, "high": 0.19689, "low": 0.1928, "close": 0.19447, "volume": 10238.0, "close_time": 1748984399999}, {"open_time": 1748984400000, "open": 0.19428, "high": 0.19471, "low": 0.19164, "close": 0.19164, "volume": 9164.0, "close_time": 1748987999999}, {"open_time": 1748988000000, "open": 0.1926, "high": 0.19432, "low": 0.1926, "close": 0.19416, "volume": 5139.0, "close_time": 1748991599999}, {"open_time": 1748991600000, "open": 0.19397, "high": 0.19397, "low": 0.19262, "close": 0.1932, "volume": 5810.0, "close_time": 1748995199999}, {"open_time": 1748995200000, "open": 0.19319, "high": 0.19388, "low": 0.19199, "close": 0.19388, "volume": 30873.0, "close_time": 1748998799999}, {"open_time": 1748998800000, "open": 0.19388, "high": 0.19569, "low": 0.19388, "close": 0.19461, "volume": 82361.0, "close_time": 1749002399999}, {"open_time": 1749002400000, "open": 0.19505, "high": 0.19599, "low": 0.19462, "close": 0.19488, "volume": 75116.0, "close_time": 1749005999999}, {"open_time": 1749006000000, "open": 0.19485, "high": 0.19689, "low": 0.19464, "close": 0.19612, "volume": 36662.0, "close_time": 1749009599999}, {"open_time": 1749009600000, "open": 0.19577, "high": 0.1964, "low": 0.19577, "close": 0.19636, "volume": 11355.0, "close_time": 1749013199999}, {"open_time": 1749013200000, "open": 0.19571, "high": 0.19609, "low": 0.19556, "close": 0.19597, "volume": 2273.0, "close_time": 1749016799999}, {"open_time": 1749016800000, "open": 0.19583, "high": 0.19623, "low": 0.19492, "close": 0.19623, "volume": 58242.0, "close_time": 1749020399999}, {"open_time": 1749020400000, "open": 0.19616, "high": 0.19616, "low": 0.19501, "close": 0.19526, "volume": 2143.0, "close_time": 1749023999999}, {"open_time": 1749024000000, "open": 0.19573, "high": 0.19593, "low": 0.19572, "close": 0.19582, "volume": 2025.0, "close_time": 1749027599999}, {"open_time": 1749027600000, "open": 0.19565, "high": 0.19626, "low": 0.19515, "close": 0.19624, "volume": 11871.0, "close_time": 1749031199999}, {"open_time": 1749031200000, "open": 0.19627, "high": 0.19627, "low": 0.19501, "close": 0.19535, "volume": 22580.0, "close_time": 1749034799999}, {"open_time": 1749034800000, "open": 0.19519, "high": 0.19541, "low": 0.19351, "close": 0.19351, "volume": 65033.0, "close_time": 1749038399999}, {"open_time": 1749038400000, "open": 0.19425, "high": 0.19425, "low": 0.19243, "close": 0.19258, "volume": 11547.0, "close_time": 1749041999999}, {"open_time": 1749042000000, "open": 0.19242, "high": 0.19243, "low": 0.1913, "close": 0.19151, "volume": 125556.0, "close_time": 1749045599999}, {"open_time": 1749045600000, "open": 0.19126, "high": 0.19245, "low": 0.18998, "close": 0.19245, "volume": 23953.0, "close_time": 1749049199999}, {"open_time": 1749049200000, "open": 0.19238, "high": 0.19319, "low": 0.19217, "close": 0.19285, "volume": 1136.0, "close_time": 1749052799999}, {"open_time": 1749052800000, "open": 0.1925, "high": 0.19267, "low": 0.1915, "close": 0.19239, "volume": 9034.0, "close_time": 1749056399999}, {"open_time": 1749056400000, "open": 0.19219, "high": 0.19219, "low": 0.19002, "close": 0.19027, "volume": 25915.0, "close_time": 1749059999999}, {"open_time": 1749060000000, "open": 0.19131, "high": 0.19131, "low": 0.19038, "close": 0.19038, "volume": 2576.0, "close_time": 1749063599999}, {"open_time": 1749063600000, "open": 0.19062, "high": 0.19062, "low": 0.18942, "close": 0.18942, "volume": 6716.0, "close_time": 1749067199999}, {"open_time": 1749067200000, "open": 0.18933, "high": 0.18933, "low": 0.18725, "close": 0.18824, "volume": 97456.0, "close_time": 1749070799999}, {"open_time": 1749070800000, "open": 0.188, "high": 0.18998, "low": 0.1876, "close": 0.18998, "volume": 4726.0, "close_time": 1749074399999}, {"open_time": 1749074400000, "open": 0.18918, "high": 0.18918, "low": 0.18806, "close": 0.18852, "volume": 22826.0, "close_time": 1749077999999}, {"open_time": 1749078000000, "open": 0.18811, "high": 0.18811, "low": 0.18745, "close": 0.1881, "volume": 3867.0, "close_time": 1749081599999}, {"open_time": 1749081600000, "open": 0.1887, "high": 0.18908, "low": 0.18818, "close": 0.18839, "volume": 6751.0, "close_time": 1749085199999}, {"open_time": 1749085200000, "open": 0.18904, "high": 0.18944, "low": 0.18784, "close": 0.18812, "volume": 13882.0, "close_time": 1749088799999}, {"open_time": 1749088800000, "open": 0.18911, "high": 0.19066, "low": 0.18911, "close": 0.18997, "volume": 33345.0, "close_time": 1749092399999}, {"open_time": 1749092400000, "open": 0.18973, "high": 0.18973, "low": 0.18932, "close": 0.18932, "volume": 2794.0, "close_time": 1749095999999}, {"open_time": 1749096000000, "open": 0.1907, "high": 0.19072, "low": 0.19024, "close": 0.19033, "volume": 625.0, "close_time": 1749099599999}, {"open_time": 1749099600000, "open": 0.19064, "high": 0.19064, "low": 0.18839, "close": 0.18923, "volume": 68565.0, "close_time": 1749103199999}, {"open_time": 1749103200000, "open": 0.1892, "high": 0.18986, "low": 0.18796, "close": 0.18796, "volume": 22044.0, "close_time": 1749106799999}, {"open_time": 1749106800000, "open": 0.18819, "high": 0.18936, "low": 0.18819, "close": 0.18819, "volume": 22478.0, "close_time": 1749110399999}, {"open_time": 1749110400000, "open": 0.18862, "high": 0.18871, "low": 0.18819, "close": 0.18842, "volume": 10650.0, "close_time": 1749113999999}, {"open_time": 1749114000000, "open": 0.18952, "high": 0.18952, "low": 0.18909, "close": 0.18944, "volume": 7724.0, "close_time": 1749117599999}, {"open_time": 1749117600000, "open": 0.189, "high": 0.189, "low": 0.18819, "close": 0.18871, "volume": 40095.0, "close_time": 1749121199999}, {"open_time": 1749121200000, "open": 0.18876, "high": 0.18895, "low": 0.18844, "close": 0.18866, "volume": 4050.0, "close_time": 1749124799999}, {"open_time": 1749124800000, "open": 0.18998, "high": 0.19218, "low": 0.18998, "close": 0.19168, "volume": 12726.0, "close_time": 1749128399999}, {"open_time": 1749128400000, "open": 0.19235, "high": 0.19235, "low": 0.18897, "close": 0.18949, "volume": 3736.0, "close_time": 1749131999999}, {"open_time": 1749132000000, "open": 0.18899, "high": 0.18998, "low": 0.18731, "close": 0.1896, "volume": 35173.0, "close_time": 1749135599999}, {"open_time": 1749135600000, "open": 0.18977, "high": 0.19018, "low": 0.18877, "close": 0.18929, "volume": 8902.0, "close_time": 1749139199999}, {"open_time": 1749139200000, "open": 0.18934, "high": 0.18934, "low": 0.18037, "close": 0.18103, "volume": 220940.0, "close_time": 1749142799999}, {"open_time": 1749142800000, "open": 0.18103, "high": 0.18184, "low": 0.17927, "close": 0.18005, "volume": 58098.0, "close_time": 1749146399999}, {"open_time": 1749146400000, "open": 0.18003, "high": 0.18038, "low": 0.17828, "close": 0.17872, "volume": 101952.0, "close_time": 1749149999999}, {"open_time": 1749150000000, "open": 0.17881, "high": 0.17905, "low": 0.17171, "close": 0.17401, "volume": 437087.0, "close_time": 1749153599999}, {"open_time": 1749153600000, "open": 0.17373, "high": 0.17373, "low": 0.1679, "close": 0.17079, "volume": 426644.0, "close_time": 1749157199999}, {"open_time": 1749157200000, "open": 0.17079, "high": 0.17185, "low": 0.16943, "close": 0.17164, "volume": 155255.0, "close_time": 1749160799999}, {"open_time": 1749160800000, "open": 0.17156, "high": 0.17215, "low": 0.16987, "close": 0.17153, "volume": 50352.0, "close_time": 1749164399999}, {"open_time": 1749164400000, "open": 0.172, "high": 0.17216, "low": 0.17085, "close": 0.17087, "volume": 72856.0, "close_time": 1749167999999}, {"open_time": 1749168000000, "open": 0.1708, "high": 0.17222, "low": 0.17, "close": 0.17216, "volume": 265994.0, "close_time": 1749171599999}, {"open_time": 1749171600000, "open": 0.17194, "high": 0.17208, "low": 0.17136, "close": 0.17172, "volume": 8694.0, "close_time": 1749175199999}, {"open_time": 1749175200000, "open": 0.17168, "high": 0.17267, "low": 0.17118, "close": 0.17267, "volume": 9316.0, "close_time": 1749178799999}, {"open_time": 1749178800000, "open": 0.17271, "high": 0.1753, "low": 0.17241, "close": 0.1753, "volume": 14309.0, "close_time": 1749182399999}, {"open_time": 1749182400000, "open": 0.17542, "high": 0.17579, "low": 0.17476, "close": 0.17579, "volume": 5451.0, "close_time": 1749185999999}, {"open_time": 1749186000000, "open": 0.17593, "high": 0.17619, "low": 0.175, "close": 0.17619, "volume": 34810.0, "close_time": 1749189599999}, {"open_time": 1749189600000, "open": 0.17622, "high": 0.17627, "low": 0.17559, "close": 0.17589, "volume": 777.0, "close_time": 1749193199999}, {"open_time": 1749193200000, "open": 0.17573, "high": 0.17593, "low": 0.17486, "close": 0.17516, "volume": 1564.0, "close_time": 1749196799999}, {"open_time": 1749196800000, "open": 0.17532, "high": 0.17539, "low": 0.17511, "close": 0.17539, "volume": 19708.0, "close_time": 1749200399999}, {"open_time": 1749200400000, "open": 0.17524, "high": 0.17656, "low": 0.17514, "close": 0.17571, "volume": 8005.0, "close_time": 1749203999999}, {"open_time": 1749204000000, "open": 0.17656, "high": 0.17688, "low": 0.17619, "close": 0.17635, "volume": 2743.0, "close_time": 1749207599999}, {"open_time": 1749207600000, "open": 0.17699, "high": 0.1779, "low": 0.17699, "close": 0.1779, "volume": 35302.0, "close_time": 1749211199999}, {"open_time": 1749211200000, "open": 0.17813, "high": 0.17989, "low": 0.17724, "close": 0.17778, "volume": 35708.0, "close_time": 1749214799999}, {"open_time": 1749214800000, "open": 0.17777, "high": 0.18123, "low": 0.17767, "close": 0.17961, "volume": 31121.0, "close_time": 1749218399999}, {"open_time": 1749218400000, "open": 0.18003, "high": 0.18323, "low": 0.17974, "close": 0.18252, "volume": 36836.0, "close_time": 1749221999999}, {"open_time": 1749222000000, "open": 0.183, "high": 0.18427, "low": 0.1807, "close": 0.1814, "volume": 34871.0, "close_time": 1749225599999}, {"open_time": 1749225600000, "open": 0.1814, "high": 0.1821, "low": 0.1803, "close": 0.1803, "volume": 4617.0, "close_time": 1749229199999}, {"open_time": 1749229200000, "open": 0.18017, "high": 0.18017, "low": 0.17895, "close": 0.17972, "volume": 8013.0, "close_time": 1749232799999}, {"open_time": 1749232800000, "open": 0.17896, "high": 0.17927, "low": 0.17863, "close": 0.17863, "volume": 13351.0, "close_time": 1749236399999}, {"open_time": 1749236400000, "open": 0.17972, "high": 0.18, "low": 0.17829, "close": 0.17882, "volume": 66761.0, "close_time": 1749239999999}, {"open_time": 1749240000000, "open": 0.17895, "high": 0.18003, "low": 0.17864, "close": 0.1796, "volume": 20227.0, "close_time": 1749243599999}, {"open_time": 1749243600000, "open": 0.17947, "high": 0.18008, "low": 0.17907, "close": 0.18007, "volume": 4364.0, "close_time": 1749247199999}, {"open_time": 1749247200000, "open": 0.17975, "high": 0.17975, "low": 0.17875, "close": 0.17875, "volume": 49940.0, "close_time": 1749250799999}, {"open_time": 1749250800000, "open": 0.17875, "high": 0.1792, "low": 0.17875, "close": 0.17875, "volume": 29995.0, "close_time": 1749254399999}, {"open_time": 1749254400000, "open": 0.17875, "high": 0.18025, "low": 0.17778, "close": 0.18024, "volume": 29729.0, "close_time": 1749257999999}, {"open_time": 1749258000000, "open": 0.18086, "high": 0.18086, "low": 0.17948, "close": 0.17982, "volume": 32277.0, "close_time": 1749261599999}, {"open_time": 1749261600000, "open": 0.17971, "high": 0.181, "low": 0.17947, "close": 0.181, "volume": 6622.0, "close_time": 1749265199999}, {"open_time": 1749265200000, "open": 0.1805, "high": 0.18242, "low": 0.1805, "close": 0.18211, "volume": 18252.0, "close_time": 1749268799999}, {"open_time": 1749268800000, "open": 0.18209, "high": 0.18236, "low": 0.18172, "close": 0.18236, "volume": 396.0, "close_time": 1749272399999}, {"open_time": 1749272400000, "open": 0.18234, "high": 0.18317, "low": 0.18187, "close": 0.18284, "volume": 2393.0, "close_time": 1749275999999}, {"open_time": 1749276000000, "open": 0.18317, "high": 0.18442, "low": 0.18211, "close": 0.18442, "volume": 15599.0, "close_time": 1749279599999}, {"open_time": 1749279600000, "open": 0.1837, "high": 0.18594, "low": 0.1837, "close": 0.18507, "volume": 10854.0, "close_time": 1749283199999}, {"open_time": 1749283200000, "open": 0.18518, "high": 0.18543, "low": 0.18458, "close": 0.18458, "volume": 8968.0, "close_time": 1749286799999}, {"open_time": 1749286800000, "open": 0.18463, "high": 0.18493, "low": 0.18457, "close": 0.18493, "volume": 10193.0, "close_time": 1749290399999}, {"open_time": 1749290400000, "open": 0.18502, "high": 0.186, "low": 0.18502, "close": 0.186, "volume": 15119.0, "close_time": 1749293999999}, {"open_time": 1749294000000, "open": 0.1862, "high": 0.18718, "low": 0.18608, "close": 0.18608, "volume": 13574.0, "close_time": 1749297599999}, {"open_time": 1749297600000, "open": 0.18582, "high": 0.18679, "low": 0.18582, "close": 0.18679, "volume": 187.0, "close_time": 1749301199999}, {"open_time": 1749301200000, "open": 0.18701, "high": 0.18848, "low": 0.18701, "close": 0.18771, "volume": 4871.0, "close_time": 1749304799999}, {"open_time": 1749304800000, "open": 0.18675, "high": 0.18699, "low": 0.18618, "close": 0.18699, "volume": 9646.0, "close_time": 1749308399999}, {"open_time": 1749308400000, "open": 0.18668, "high": 0.18713, "low": 0.18639, "close": 0.1868, "volume": 70168.0, "close_time": 1749311999999}, {"open_time": 1749312000000, "open": 0.18692, "high": 0.18692, "low": 0.18347, "close": 0.18347, "volume": 8170.0, "close_time": 1749315599999}, {"open_time": 1749315600000, "open": 0.18376, "high": 0.18414, "low": 0.18214, "close": 0.18216, "volume": 14336.0, "close_time": 1749319199999}, {"open_time": 1749319200000, "open": 0.1822, "high": 0.18322, "low": 0.18217, "close": 0.18291, "volume": 18531.0, "close_time": 1749322799999}, {"open_time": 1749322800000, "open": 0.18312, "high": 0.18339, "low": 0.18312, "close": 0.18329, "volume": 1255.0, "close_time": 1749326399999}, {"open_time": 1749326400000, "open": 0.18352, "high": 0.18418, "low": 0.18352, "close": 0.18412, "volume": 4230.0, "close_time": 1749329999999}, {"open_time": 1749330000000, "open": 0.18465, "high": 0.18483, "low": 0.18465, "close": 0.18483, "volume": 7946.0, "close_time": 1749333599999}, {"open_time": 1749333600000, "open": 0.18521, "high": 0.18624, "low": 0.18515, "close": 0.1859, "volume": 6195.0, "close_time": 1749337199999}, {"open_time": 1749337200000, "open": 0.18577, "high": 0.18577, "low": 0.18439, "close": 0.18485, "volume": 2794.0, "close_time": 1749340799999}, {"open_time": 1749340800000, "open": 0.18419, "high": 0.18419, "low": 0.18321, "close": 0.18321, "volume": 1858.0, "close_time": 1749344399999}, {"open_time": 1749344400000, "open": 0.18381, "high": 0.18443, "low": 0.18381, "close": 0.18431, "volume": 2969.0, "close_time": 1749347999999}, {"open_time": 1749348000000, "open": 0.18372, "high": 0.18442, "low": 0.18369, "close": 0.18414, "volume": 2625.0, "close_time": 1749351599999}, {"open_time": 1749351600000, "open": 0.18334, "high": 0.18342, "low": 0.18334, "close": 0.18336, "volume": 2214.0, "close_time": 1749355199999}, {"open_time": 1749355200000, "open": 0.18367, "high": 0.18421, "low": 0.18367, "close": 0.18397, "volume": 1455.0, "close_time": 1749358799999}, {"open_time": 1749358800000, "open": 0.18428, "high": 0.18435, "low": 0.1835, "close": 0.1835, "volume": 298190.0, "close_time": 1749362399999}, {"open_time": 1749362400000, "open": 0.18381, "high": 0.1844, "low": 0.18351, "close": 0.18351, "volume": 5966.0, "close_time": 1749365999999}, {"open_time": 1749366000000, "open": 0.18379, "high": 0.18392, "low": 0.18281, "close": 0.18281, "volume": 2461.0, "close_time": 1749369599999}, {"open_time": 1749369600000, "open": 0.18281, "high": 0.18281, "low": 0.18281, "close": 0.18281, "volume": 0.0, "close_time": 1749373199999}, {"open_time": 1749373200000, "open": 0.18254, "high": 0.18254, "low": 0.18069, "close": 0.18133, "volume": 14304.0, "close_time": 1749376799999}, {"open_time": 1749376800000, "open": 0.18128, "high": 0.18185, "low": 0.18124, "close": 0.18185, "volume": 864.0, "close_time": 1749380399999}, {"open_time": 1749380400000, "open": 0.18254, "high": 0.18388, "low": 0.18254, "close": 0.18388, "volume": 1707.0, "close_time": 1749383999999}, {"open_time": 1749384000000, "open": 0.183, "high": 0.18324, "low": 0.18292, "close": 0.18307, "volume": 3156.0, "close_time": 1749387599999}, {"open_time": 1749387600000, "open": 0.18409, "high": 0.18496, "low": 0.18307, "close": 0.18307, "volume": 5983.0, "close_time": 1749391199999}, {"open_time": 1749391200000, "open": 0.18328, "high": 0.18383, "low": 0.18282, "close": 0.18383, "volume": 1018.0, "close_time": 1749394799999}, {"open_time": 1749394800000, "open": 0.18371, "high": 0.18463, "low": 0.18371, "close": 0.18432, "volume": 1074.0, "close_time": 1749398399999}, {"open_time": 1749398400000, "open": 0.184, "high": 0.18526, "low": 0.184, "close": 0.18526, "volume": 7657.0, "close_time": 1749401999999}, {"open_time": 1749402000000, "open": 0.18532, "high": 0.1856, "low": 0.18481, "close": 0.18481, "volume": 10556.0, "close_time": 1749405599999}, {"open_time": 1749405600000, "open": 0.18508, "high": 0.18568, "low": 0.18499, "close": 0.18568, "volume": 4999.0, "close_time": 1749409199999}, {"open_time": 1749409200000, "open": 0.18564, "high": 0.18625, "low": 0.18525, "close": 0.1857, "volume": 30363.0, "close_time": 1749412799999}, {"open_time": 1749412800000, "open": 0.18568, "high": 0.18635, "low": 0.18568, "close": 0.18568, "volume": 984.0, "close_time": 1749416399999}, {"open_time": 1749416400000, "open": 0.18581, "high": 0.18673, "low": 0.18568, "close": 0.18673, "volume": 28884.0, "close_time": 1749419999999}, {"open_time": 1749420000000, "open": 0.18605, "high": 0.18605, "low": 0.18359, "close": 0.18359, "volume": 1049.0, "close_time": 1749423599999}, {"open_time": 1749423600000, "open": 0.18397, "high": 0.18451, "low": 0.18397, "close": 0.184, "volume": 4726.0, "close_time": 1749427199999}, {"open_time": 1749427200000, "open": 0.18376, "high": 0.18436, "low": 0.18312, "close": 0.18312, "volume": 23490.0, "close_time": 1749430799999}, {"open_time": 1749430800000, "open": 0.18305, "high": 0.18322, "low": 0.18215, "close": 0.18218, "volume": 19519.0, "close_time": 1749434399999}, {"open_time": 1749434400000, "open": 0.18266, "high": 0.18289, "low": 0.18215, "close": 0.18289, "volume": 5364.0, "close_time": 1749437999999}, {"open_time": 1749438000000, "open": 0.18182, "high": 0.18266, "low": 0.18131, "close": 0.18266, "volume": 6705.0, "close_time": 1749441599999}, {"open_time": 1749441600000, "open": 0.1826, "high": 0.1826, "low": 0.18138, "close": 0.18165, "volume": 2856.0, "close_time": 1749445199999}, {"open_time": 1749445200000, "open": 0.1814, "high": 0.18174, "low": 0.18069, "close": 0.18081, "volume": 7628.0, "close_time": 1749448799999}, {"open_time": 1749448800000, "open": 0.18068, "high": 0.18072, "low": 0.18029, "close": 0.18072, "volume": 1836.0, "close_time": 1749452399999}, {"open_time": 1749452400000, "open": 0.18141, "high": 0.18141, "low": 0.18061, "close": 0.18103, "volume": 2552.0, "close_time": 1749455999999}, {"open_time": 1749456000000, "open": 0.18103, "high": 0.18103, "low": 0.18103, "close": 0.18103, "volume": 0.0, "close_time": 1749459599999}, {"open_time": 1749459600000, "open": 0.18202, "high": 0.18537, "low": 0.18169, "close": 0.18475, "volume": 29718.0, "close_time": 1749463199999}, {"open_time": 1749463200000, "open": 0.18454, "high": 0.186, "low": 0.18386, "close": 0.186, "volume": 7476.0, "close_time": 1749466799999}, {"open_time": 1749466800000, "open": 0.18489, "high": 0.18693, "low": 0.18489, "close": 0.18605, "volume": 15343.0, "close_time": 1749470399999}, {"open_time": 1749470400000, "open": 0.18492, "high": 0.18546, "low": 0.18492, "close": 0.18546, "volume": 17943.0, "close_time": 1749473999999}, {"open_time": 1749474000000, "open": 0.18488, "high": 0.18488, "low": 0.18283, "close": 0.18283, "volume": 29655.0, "close_time": 1749477599999}, {"open_time": 1749477600000, "open": 0.183, "high": 0.18444, "low": 0.1828, "close": 0.18345, "volume": 55700.0, "close_time": 1749481199999}, {"open_time": 1749481200000, "open": 0.18429, "high": 0.18537, "low": 0.18399, "close": 0.18462, "volume": 59284.0, "close_time": 1749484799999}, {"open_time": 1749484800000, "open": 0.185, "high": 0.18672, "low": 0.18488, "close": 0.18585, "volume": 53521.0, "close_time": 1749488399999}, {"open_time": 1749488400000, "open": 0.18551, "high": 0.18771, "low": 0.18551, "close": 0.18723, "volume": 70356.0, "close_time": 1749491999999}, {"open_time": 1749492000000, "open": 0.187, "high": 0.18775, "low": 0.1864, "close": 0.18698, "volume": 28242.0, "close_time": 1749495599999}, {"open_time": 1749495600000, "open": 0.18716, "high": 0.18774, "low": 0.18609, "close": 0.18686, "volume": 15380.0, "close_time": 1749499199999}, {"open_time": 1749499200000, "open": 0.18691, "high": 0.18728, "low": 0.18657, "close": 0.18714, "volume": 9335.0, "close_time": 1749502799999}, {"open_time": 1749502800000, "open": 0.18775, "high": 0.19563, "low": 0.18775, "close": 0.19231, "volume": 187961.0, "close_time": 1749506399999}, {"open_time": 1749506400000, "open": 0.19385, "high": 0.19563, "low": 0.19325, "close": 0.19474, "volume": 26044.0, "close_time": 1749509999999}, {"open_time": 1749510000000, "open": 0.19423, "high": 0.1947, "low": 0.19331, "close": 0.19456, "volume": 71301.0, "close_time": 1749513599999}, {"open_time": 1749513600000, "open": 0.1944, "high": 0.19563, "low": 0.19355, "close": 0.195, "volume": 22510.0, "close_time": 1749517199999}, {"open_time": 1749517200000, "open": 0.195, "high": 0.19546, "low": 0.19442, "close": 0.19508, "volume": 5156.0, "close_time": 1749520799999}, {"open_time": 1749520800000, "open": 0.19416, "high": 0.19426, "low": 0.19286, "close": 0.19426, "volume": 5881.0, "close_time": 1749524399999}, {"open_time": 1749524400000, "open": 0.19394, "high": 0.19394, "low": 0.19203, "close": 0.1932, "volume": 119101.0, "close_time": 1749527999999}, {"open_time": 1749528000000, "open": 0.19335, "high": 0.19337, "low": 0.1922, "close": 0.19294, "volume": 29262.0, "close_time": 1749531599999}, {"open_time": 1749531600000, "open": 0.19297, "high": 0.19331, "low": 0.19067, "close": 0.19078, "volume": 6995.0, "close_time": 1749535199999}, {"open_time": 1749535200000, "open": 0.1907, "high": 0.19116, "low": 0.19001, "close": 0.19084, "volume": 9887.0, "close_time": 1749538799999}, {"open_time": 1749538800000, "open": 0.19075, "high": 0.19129, "low": 0.19044, "close": 0.19129, "volume": 7548.0, "close_time": 1749542399999}, {"open_time": 1749542400000, "open": 0.19087, "high": 0.19087, "low": 0.19, "close": 0.19013, "volume": 1295.0, "close_time": 1749545999999}, {"open_time": 1749546000000, "open": 0.1898, "high": 0.19182, "low": 0.1896, "close": 0.19182, "volume": 46668.0, "close_time": 1749549599999}, {"open_time": 1749549600000, "open": 0.19176, "high": 0.19201, "low": 0.19075, "close": 0.19107, "volume": 9461.0, "close_time": 1749553199999}, {"open_time": 1749553200000, "open": 0.19107, "high": 0.19577, "low": 0.19096, "close": 0.1942, "volume": 49151.0, "close_time": 1749556799999}, {"open_time": 1749556800000, "open": 0.19484, "high": 0.19689, "low": 0.19443, "close": 0.19664, "volume": 9717.0, "close_time": 1749560399999}, {"open_time": 1749560400000, "open": 0.19707, "high": 0.19734, "low": 0.19234, "close": 0.19234, "volume": 17699.0, "close_time": 1749563999999}, {"open_time": 1749564000000, "open": 0.19321, "high": 0.19321, "low": 0.19001, "close": 0.19047, "volume": 38721.0, "close_time": 1749567599999}, {"open_time": 1749567600000, "open": 0.19163, "high": 0.19167, "low": 0.189, "close": 0.19075, "volume": 35929.0, "close_time": 1749571199999}, {"open_time": 1749571200000, "open": 0.19105, "high": 0.19131, "low": 0.19006, "close": 0.19068, "volume": 13195.0, "close_time": 1749574799999}, {"open_time": 1749574800000, "open": 0.19037, "high": 0.1916, "low": 0.19037, "close": 0.19089, "volume": 21666.0, "close_time": 1749578399999}, {"open_time": 1749578400000, "open": 0.19062, "high": 0.19393, "low": 0.19057, "close": 0.19337, "volume": 16074.0, "close_time": 1749581999999}, {"open_time": 1749582000000, "open": 0.19358, "high": 0.196, "low": 0.19358, "close": 0.19373, "volume": 45100.0, "close_time": 1749585599999}, {"open_time": 1749585600000, "open": 0.19399, "high": 0.19493, "low": 0.19364, "close": 0.19492, "volume": 21912.0, "close_time": 1749589199999}, {"open_time": 1749589200000, "open": 0.19503, "high": 0.19503, "low": 0.19408, "close": 0.19418, "volume": 3996.0, "close_time": 1749592799999}, {"open_time": 1749592800000, "open": 0.19545, "high": 0.19663, "low": 0.1949, "close": 0.19628, "volume": 121959.0, "close_time": 1749596399999}, {"open_time": 1749596400000, "open": 0.19624, "high": 0.1984, "low": 0.19612, "close": 0.1984, "volume": 56783.0, "close_time": 1749599999999}, {"open_time": 1749600000000, "open": 0.1981, "high": 0.19862, "low": 0.19639, "close": 0.19667, "volume": 22286.0, "close_time": 1749603599999}, {"open_time": 1749603600000, "open": 0.19606, "high": 0.19612, "low": 0.19476, "close": 0.19508, "volume": 6759.0, "close_time": 1749607199999}, {"open_time": 1749607200000, "open": 0.19561, "high": 0.19644, "low": 0.195, "close": 0.19504, "volume": 2487.0, "close_time": 1749610799999}, {"open_time": 1749610800000, "open": 0.19671, "high": 0.19846, "low": 0.19634, "close": 0.19788, "volume": 26963.0, "close_time": 1749614399999}, {"open_time": 1749614400000, "open": 0.1972, "high": 0.19846, "low": 0.19677, "close": 0.19798, "volume": 22130.0, "close_time": 1749617999999}, {"open_time": 1749618000000, "open": 0.19835, "high": 0.1984, "low": 0.19727, "close": 0.19755, "volume": 14020.0, "close_time": 1749621599999}, {"open_time": 1749621600000, "open": 0.1978, "high": 0.19846, "low": 0.19692, "close": 0.19828, "volume": 58825.0, "close_time": 1749625199999}, {"open_time": 1749625200000, "open": 0.19808, "high": 0.20543, "low": 0.19775, "close": 0.20244, "volume": 204239.0, "close_time": 1749628799999}, {"open_time": 1749628800000, "open": 0.20264, "high": 0.20378, "low": 0.202, "close": 0.20236, "volume": 11724.0, "close_time": 1749632399999}, {"open_time": 1749632400000, "open": 0.202, "high": 0.202, "low": 0.19901, "close": 0.19901, "volume": 7726.0, "close_time": 1749635999999}, {"open_time": 1749636000000, "open": 0.19996, "high": 0.20059, "low": 0.19951, "close": 0.20038, "volume": 17125.0, "close_time": 1749639599999}, {"open_time": 1749639600000, "open": 0.20038, "high": 0.20038, "low": 0.19835, "close": 0.19919, "volume": 5137.0, "close_time": 1749643199999}, {"open_time": 1749643200000, "open": 0.19895, "high": 0.20244, "low": 0.1984, "close": 0.20095, "volume": 43765.0, "close_time": 1749646799999}, {"open_time": 1749646800000, "open": 0.20127, "high": 0.2015, "low": 0.19945, "close": 0.19955, "volume": 12534.0, "close_time": 1749650399999}, {"open_time": 1749650400000, "open": 0.19997, "high": 0.20287, "low": 0.19997, "close": 0.20155, "volume": 61615.0, "close_time": 1749653999999}, {"open_time": 1749654000000, "open": 0.20176, "high": 0.20325, "low": 0.20092, "close": 0.20311, "volume": 74718.0, "close_time": 1749657599999}, {"open_time": 1749657600000, "open": 0.203, "high": 0.20367, "low": 0.20198, "close": 0.20254, "volume": 40802.0, "close_time": 1749661199999}, {"open_time": 1749661200000, "open": 0.20244, "high": 0.20244, "low": 0.19845, "close": 0.19845, "volume": 24300.0, "close_time": 1749664799999}, {"open_time": 1749664800000, "open": 0.19835, "high": 0.19845, "low": 0.19583, "close": 0.196, "volume": 47782.0, "close_time": 1749668399999}, {"open_time": 1749668400000, "open": 0.19581, "high": 0.19581, "low": 0.19421, "close": 0.19506, "volume": 131437.0, "close_time": 1749671999999}, {"open_time": 1749672000000, "open": 0.19416, "high": 0.19599, "low": 0.19383, "close": 0.19554, "volume": 4335.0, "close_time": 1749675599999}, {"open_time": 1749675600000, "open": 0.19612, "high": 0.19653, "low": 0.19238, "close": 0.19238, "volume": 30881.0, "close_time": 1749679199999}, {"open_time": 1749679200000, "open": 0.19238, "high": 0.19379, "low": 0.19137, "close": 0.19153, "volume": 26015.0, "close_time": 1749682799999}, {"open_time": 1749682800000, "open": 0.19225, "high": 0.19293, "low": 0.19225, "close": 0.19277, "volume": 10972.0, "close_time": 1749686399999}, {"open_time": 1749686400000, "open": 0.19314, "high": 0.19356, "low": 0.19225, "close": 0.19271, "volume": 4313.0, "close_time": 1749689999999}, {"open_time": 1749690000000, "open": 0.19249, "high": 0.19249, "low": 0.1903, "close": 0.19219, "volume": 7836.0, "close_time": 1749693599999}, {"open_time": 1749693600000, "open": 0.19235, "high": 0.19271, "low": 0.19142, "close": 0.19209, "volume": 24985.0, "close_time": 1749697199999}, {"open_time": 1749697200000, "open": 0.19138, "high": 0.19146, "low": 0.19015, "close": 0.19142, "volume": 7651.0, "close_time": 1749700799999}, {"open_time": 1749700800000, "open": 0.19049, "high": 0.19105, "low": 0.18955, "close": 0.18991, "volume": 53085.0, "close_time": 1749704399999}, {"open_time": 1749704400000, "open": 0.19007, "high": 0.19075, "low": 0.18942, "close": 0.19049, "volume": 1242.0, "close_time": 1749707999999}, {"open_time": 1749708000000, "open": 0.19012, "high": 0.1909, "low": 0.19012, "close": 0.1909, "volume": 1072.0, "close_time": 1749711599999}, {"open_time": 1749711600000, "open": 0.19073, "high": 0.19073, "low": 0.18922, "close": 0.18922, "volume": 1458.0, "close_time": 1749715199999}, {"open_time": 1749715200000, "open": 0.18918, "high": 0.18918, "low": 0.18886, "close": 0.18886, "volume": 1410.0, "close_time": 1749718799999}, {"open_time": 1749718800000, "open": 0.19012, "high": 0.19012, "low": 0.18956, "close": 0.19002, "volume": 2495.0, "close_time": 1749722399999}, {"open_time": 1749722400000, "open": 0.18886, "high": 0.18886, "low": 0.1878, "close": 0.18851, "volume": 11532.0, "close_time": 1749725999999}, {"open_time": 1749726000000, "open": 0.18837, "high": 0.18837, "low": 0.18658, "close": 0.18722, "volume": 27325.0, "close_time": 1749729599999}, {"open_time": 1749729600000, "open": 0.18722, "high": 0.18869, "low": 0.18722, "close": 0.18869, "volume": 1760.0, "close_time": 1749733199999}, {"open_time": 1749733200000, "open": 0.18796, "high": 0.188, "low": 0.18709, "close": 0.18782, "volume": 6137.0, "close_time": 1749736799999}, {"open_time": 1749736800000, "open": 0.18886, "high": 0.18963, "low": 0.18868, "close": 0.18963, "volume": 12801.0, "close_time": 1749740399999}, {"open_time": 1749740400000, "open": 0.189, "high": 0.189, "low": 0.18568, "close": 0.18588, "volume": 41409.0, "close_time": 1749743999999}, {"open_time": 1749744000000, "open": 0.18682, "high": 0.18818, "low": 0.18661, "close": 0.18818, "volume": 4135.0, "close_time": 1749747599999}, {"open_time": 1749747600000, "open": 0.18872, "high": 0.19, "low": 0.1887, "close": 0.18943, "volume": 12942.0, "close_time": 1749751199999}, {"open_time": 1749751200000, "open": 0.18818, "high": 0.18818, "low": 0.18636, "close": 0.18705, "volume": 2554.0, "close_time": 1749754799999}, {"open_time": 1749754800000, "open": 0.18744, "high": 0.18766, "low": 0.18389, "close": 0.18389, "volume": 29063.0, "close_time": 1749758399999}, {"open_time": 1749758400000, "open": 0.18535, "high": 0.18535, "low": 0.18021, "close": 0.1806, "volume": 79838.0, "close_time": 1749761999999}, {"open_time": 1749762000000, "open": 0.18138, "high": 0.18254, "low": 0.18071, "close": 0.18071, "volume": 8849.0, "close_time": 1749765599999}, {"open_time": 1749765600000, "open": 0.18129, "high": 0.18129, "low": 0.18023, "close": 0.18023, "volume": 6084.0, "close_time": 1749769199999}, {"open_time": 1749769200000, "open": 0.18089, "high": 0.18223, "low": 0.18089, "close": 0.18161, "volume": 5470.0, "close_time": 1749772799999}, {"open_time": 1749772800000, "open": 0.18121, "high": 0.18121, "low": 0.17075, "close": 0.17279, "volume": 736578.0, "close_time": 1749776399999}, {"open_time": 1749776400000, "open": 0.17279, "high": 0.17279, "low": 0.17, "close": 0.17186, "volume": 115715.0, "close_time": 1749779999999}, {"open_time": 1749780000000, "open": 0.17186, "high": 0.17216, "low": 0.17061, "close": 0.17161, "volume": 79705.0, "close_time": 1749783599999}, {"open_time": 1749783600000, "open": 0.17199, "high": 0.17492, "low": 0.17199, "close": 0.17472, "volume": 24003.0, "close_time": 1749787199999}, {"open_time": 1749787200000, "open": 0.17364, "high": 0.17364, "low": 0.17305, "close": 0.17342, "volume": 13400.0, "close_time": 1749790799999}, {"open_time": 1749790800000, "open": 0.17324, "high": 0.17324, "low": 0.17263, "close": 0.17288, "volume": 19409.0, "close_time": 1749794399999}, {"open_time": 1749794400000, "open": 0.17216, "high": 0.17353, "low": 0.17152, "close": 0.17353, "volume": 31288.0, "close_time": 1749797999999}, {"open_time": 1749798000000, "open": 0.17354, "high": 0.17354, "low": 0.17323, "close": 0.17323, "volume": 3385.0, "close_time": 1749801599999}, {"open_time": 1749801600000, "open": 0.17478, "high": 0.17639, "low": 0.17436, "close": 0.17489, "volume": 6750.0, "close_time": 1749805199999}, {"open_time": 1749805200000, "open": 0.17429, "high": 0.17436, "low": 0.1735, "close": 0.17407, "volume": 11378.0, "close_time": 1749808799999}, {"open_time": 1749808800000, "open": 0.17341, "high": 0.17411, "low": 0.17341, "close": 0.17402, "volume": 17321.0, "close_time": 1749812399999}, {"open_time": 1749812400000, "open": 0.17523, "high": 0.17523, "low": 0.17494, "close": 0.1752, "volume": 8247.0, "close_time": 1749815999999}, {"open_time": 1749816000000, "open": 0.17558, "high": 0.17605, "low": 0.17558, "close": 0.17605, "volume": 6787.0, "close_time": 1749819599999}, {"open_time": 1749819600000, "open": 0.17443, "high": 0.17621, "low": 0.17436, "close": 0.17621, "volume": 1000.0, "close_time": 1749823199999}, {"open_time": 1749823200000, "open": 0.17557, "high": 0.17557, "low": 0.17363, "close": 0.17552, "volume": 17429.0, "close_time": 1749826799999}, {"open_time": 1749826800000, "open": 0.17549, "high": 0.1783, "low": 0.17549, "close": 0.17756, "volume": 27536.0, "close_time": 1749830399999}, {"open_time": 1749830400000, "open": 0.17814, "high": 0.17969, "low": 0.17756, "close": 0.17756, "volume": 35686.0, "close_time": 1749833999999}, {"open_time": 1749834000000, "open": 0.17816, "high": 0.17852, "low": 0.17686, "close": 0.17817, "volume": 6927.0, "close_time": 1749837599999}, {"open_time": 1749837600000, "open": 0.17778, "high": 0.17778, "low": 0.17576, "close": 0.17677, "volume": 50883.0, "close_time": 1749841199999}, {"open_time": 1749841200000, "open": 0.17636, "high": 0.17739, "low": 0.1763, "close": 0.17731, "volume": 20766.0, "close_time": 1749844799999}, {"open_time": 1749844800000, "open": 0.17728, "high": 0.17763, "low": 0.17728, "close": 0.17746, "volume": 234.0, "close_time": 1749848399999}, {"open_time": 1749848400000, "open": 0.17773, "high": 0.17874, "low": 0.17773, "close": 0.17814, "volume": 3030.0, "close_time": 1749851999999}, {"open_time": 1749852000000, "open": 0.17868, "high": 0.17959, "low": 0.17868, "close": 0.17959, "volume": 2297.0, "close_time": 1749855599999}, {"open_time": 1749855600000, "open": 0.17972, "high": 0.18004, "low": 0.17937, "close": 0.17989, "volume": 5890.0, "close_time": 1749859199999}, {"open_time": 1749859200000, "open": 0.17989, "high": 0.17989, "low": 0.17886, "close": 0.17938, "volume": 4271.0, "close_time": 1749862799999}, {"open_time": 1749862800000, "open": 0.17802, "high": 0.17831, "low": 0.17775, "close": 0.17831, "volume": 9916.0, "close_time": 1749866399999}, {"open_time": 1749866400000, "open": 0.17753, "high": 0.17758, "low": 0.17722, "close": 0.17734, "volume": 16738.0, "close_time": 1749869999999}, {"open_time": 1749870000000, "open": 0.17765, "high": 0.17773, "low": 0.17759, "close": 0.17759, "volume": 5902.0, "close_time": 1749873599999}, {"open_time": 1749873600000, "open": 0.17782, "high": 0.17838, "low": 0.17781, "close": 0.17818, "volume": 8388.0, "close_time": 1749877199999}, {"open_time": 1749877200000, "open": 0.17825, "high": 0.17825, "low": 0.17768, "close": 0.17768, "volume": 5997.0, "close_time": 1749880799999}, {"open_time": 1749880800000, "open": 0.17801, "high": 0.17801, "low": 0.17666, "close": 0.17666, "volume": 2236.0, "close_time": 1749884399999}, {"open_time": 1749884400000, "open": 0.17638, "high": 0.17638, "low": 0.17586, "close": 0.17613, "volume": 4170.0, "close_time": 1749887999999}, {"open_time": 1749888000000, "open": 0.17589, "high": 0.17694, "low": 0.17589, "close": 0.17694, "volume": 1114.0, "close_time": 1749891599999}, {"open_time": 1749891600000, "open": 0.17666, "high": 0.17697, "low": 0.17638, "close": 0.17638, "volume": 7830.0, "close_time": 1749895199999}, {"open_time": 1749895200000, "open": 0.17631, "high": 0.17642, "low": 0.17631, "close": 0.1764, "volume": 4313.0, "close_time": 1749898799999}, {"open_time": 1749898800000, "open": 0.17687, "high": 0.17763, "low": 0.17687, "close": 0.17763, "volume": 1493.0, "close_time": 1749902399999}, {"open_time": 1749902400000, "open": 0.17762, "high": 0.17762, "low": 0.17705, "close": 0.17757, "volume": 6460.0, "close_time": 1749905999999}, {"open_time": 1749906000000, "open": 0.17802, "high": 0.17802, "low": 0.17732, "close": 0.1776, "volume": 2407.0, "close_time": 1749909599999}, {"open_time": 1749909600000, "open": 0.17786, "high": 0.17813, "low": 0.17727, "close": 0.17727, "volume": 591.0, "close_time": 1749913199999}, {"open_time": 1749913200000, "open": 0.1773, "high": 0.1773, "low": 0.17585, "close": 0.17628, "volume": 3778.0, "close_time": 1749916799999}, {"open_time": 1749916800000, "open": 0.17666, "high": 0.17666, "low": 0.17491, "close": 0.17494, "volume": 35320.0, "close_time": 1749920399999}, {"open_time": 1749920400000, "open": 0.17503, "high": 0.17748, "low": 0.17503, "close": 0.17746, "volume": 33997.0, "close_time": 1749923999999}, {"open_time": 1749924000000, "open": 0.17763, "high": 0.17814, "low": 0.17588, "close": 0.17647, "volume": 2453.0, "close_time": 1749927599999}, {"open_time": 1749927600000, "open": 0.17678, "high": 0.17696, "low": 0.17678, "close": 0.17696, "volume": 520.0, "close_time": 1749931199999}, {"open_time": 1749931200000, "open": 0.17606, "high": 0.17666, "low": 0.17531, "close": 0.17666, "volume": 8361.0, "close_time": 1749934799999}, {"open_time": 1749934800000, "open": 0.17678, "high": 0.17814, "low": 0.17641, "close": 0.17814, "volume": 3654.0, "close_time": 1749938399999}, {"open_time": 1749938400000, "open": 0.17792, "high": 0.17792, "low": 0.17734, "close": 0.17734, "volume": 452.0, "close_time": 1749941999999}, {"open_time": 1749942000000, "open": 0.17751, "high": 0.17816, "low": 0.17751, "close": 0.17816, "volume": 2824.0, "close_time": 1749945599999}, {"open_time": 1749945600000, "open": 0.17802, "high": 0.17802, "low": 0.17789, "close": 0.17789, "volume": 1458.0, "close_time": 1749949199999}, {"open_time": 1749949200000, "open": 0.17807, "high": 0.17807, "low": 0.17679, "close": 0.17679, "volume": 46002.0, "close_time": 1749952799999}, {"open_time": 1749952800000, "open": 0.17795, "high": 0.17795, "low": 0.17, "close": 0.17726, "volume": 311946.0, "close_time": 1749956399999}, {"open_time": 1749956400000, "open": 0.17714, "high": 0.17757, "low": 0.17714, "close": 0.17715, "volume": 27283.0, "close_time": 1749959999999}, {"open_time": 1749960000000, "open": 0.17769, "high": 0.17814, "low": 0.17769, "close": 0.17814, "volume": 5027.0, "close_time": 1749963599999}, {"open_time": 1749963600000, "open": 0.17815, "high": 0.17815, "low": 0.17666, "close": 0.17737, "volume": 1111.0, "close_time": 1749967199999}, {"open_time": 1749967200000, "open": 0.17722, "high": 0.17722, "low": 0.17599, "close": 0.17599, "volume": 1892.0, "close_time": 1749970799999}, {"open_time": 1749970800000, "open": 0.17592, "high": 0.17592, "low": 0.17516, "close": 0.17516, "volume": 3266.0, "close_time": 1749974399999}, {"open_time": 1749974400000, "open": 0.17516, "high": 0.17516, "low": 0.17446, "close": 0.1746, "volume": 5803.0, "close_time": 1749977999999}, {"open_time": 1749978000000, "open": 0.17479, "high": 0.17479, "low": 0.17361, "close": 0.17399, "volume": 8969.0, "close_time": 1749981599999}, {"open_time": 1749981600000, "open": 0.1738, "high": 0.17452, "low": 0.1738, "close": 0.17446, "volume": 7780.0, "close_time": 1749985199999}, {"open_time": 1749985200000, "open": 0.17387, "high": 0.17459, "low": 0.17387, "close": 0.17423, "volume": 385.0, "close_time": 1749988799999}, {"open_time": 1749988800000, "open": 0.17396, "high": 0.17396, "low": 0.17396, "close": 0.17396, "volume": 671.0, "close_time": 1749992399999}, {"open_time": 1749992400000, "open": 0.17505, "high": 0.176, "low": 0.17487, "close": 0.176, "volume": 2846.0, "close_time": 1749995999999}, {"open_time": 1749996000000, "open": 0.17598, "high": 0.17666, "low": 0.17572, "close": 0.17666, "volume": 988.0, "close_time": 1749999599999}, {"open_time": 1749999600000, "open": 0.17683, "high": 0.17683, "low": 0.17621, "close": 0.17668, "volume": 23483.0, "close_time": 1750003199999}, {"open_time": 1750003200000, "open": 0.17546, "high": 0.17611, "low": 0.17541, "close": 0.17611, "volume": 9467.0, "close_time": 1750006799999}, {"open_time": 1750006800000, "open": 0.17571, "high": 0.17633, "low": 0.17533, "close": 0.17633, "volume": 20564.0, "close_time": 1750010399999}, {"open_time": 1750010400000, "open": 0.17609, "high": 0.17609, "low": 0.17436, "close": 0.1749, "volume": 694.0, "close_time": 1750013999999}, {"open_time": 1750014000000, "open": 0.17474, "high": 0.17474, "low": 0.17277, "close": 0.17349, "volume": 3199.0, "close_time": 1750017599999}, {"open_time": 1750017600000, "open": 0.17331, "high": 0.17331, "low": 0.17152, "close": 0.17212, "volume": 18337.0, "close_time": 1750021199999}, {"open_time": 1750021200000, "open": 0.17232, "high": 0.17297, "low": 0.17232, "close": 0.17297, "volume": 62188.0, "close_time": 1750024799999}, {"open_time": 1750024800000, "open": 0.17397, "high": 0.17531, "low": 0.17397, "close": 0.17472, "volume": 35469.0, "close_time": 1750028399999}, {"open_time": 1750028400000, "open": 0.1751, "high": 0.17563, "low": 0.1746, "close": 0.17548, "volume": 8934.0, "close_time": 1750031999999}, {"open_time": 1750032000000, "open": 0.17548, "high": 0.17548, "low": 0.17468, "close": 0.17532, "volume": 270.0, "close_time": 1750035599999}, {"open_time": 1750035600000, "open": 0.17456, "high": 0.176, "low": 0.17292, "close": 0.17579, "volume": 39535.0, "close_time": 1750039199999}, {"open_time": 1750039200000, "open": 0.17605, "high": 0.17666, "low": 0.17573, "close": 0.17595, "volume": 1097.0, "close_time": 1750042799999}, {"open_time": 1750042800000, "open": 0.17623, "high": 0.17673, "low": 0.17623, "close": 0.17631, "volume": 60727.0, "close_time": 1750046399999}, {"open_time": 1750046400000, "open": 0.17699, "high": 0.17724, "low": 0.17678, "close": 0.17685, "volume": 39141.0, "close_time": 1750049999999}, {"open_time": 1750050000000, "open": 0.17711, "high": 0.17819, "low": 0.17672, "close": 0.17764, "volume": 59542.0, "close_time": 1750053599999}, {"open_time": 1750053600000, "open": 0.1776, "high": 0.17776, "low": 0.17734, "close": 0.17775, "volume": 4390.0, "close_time": 1750057199999}, {"open_time": 1750057200000, "open": 0.17852, "high": 0.17862, "low": 0.17815, "close": 0.17815, "volume": 18572.0, "close_time": 1750060799999}, {"open_time": 1750060800000, "open": 0.17809, "high": 0.17809, "low": 0.17766, "close": 0.17766, "volume": 259.0, "close_time": 1750064399999}, {"open_time": 1750064400000, "open": 0.17765, "high": 0.17773, "low": 0.17698, "close": 0.17698, "volume": 13285.0, "close_time": 1750067999999}, {"open_time": 1750068000000, "open": 0.17746, "high": 0.17746, "low": 0.1764, "close": 0.1766, "volume": 88625.0, "close_time": 1750071599999}, {"open_time": 1750071600000, "open": 0.17637, "high": 0.17645, "low": 0.17561, "close": 0.17561, "volume": 2651.0, "close_time": 1750075199999}, {"open_time": 1750075200000, "open": 0.1768, "high": 0.17688, "low": 0.17643, "close": 0.17688, "volume": 5554.0, "close_time": 1750078799999}, {"open_time": 1750078800000, "open": 0.17695, "high": 0.17763, "low": 0.17665, "close": 0.17763, "volume": 4570.0, "close_time": 1750082399999}, {"open_time": 1750082400000, "open": 0.17802, "high": 0.17909, "low": 0.17802, "close": 0.17846, "volume": 4695.0, "close_time": 1750085999999}, {"open_time": 1750086000000, "open": 0.17793, "high": 0.17838, "low": 0.17763, "close": 0.17838, "volume": 16240.0, "close_time": 1750089599999}, {"open_time": 1750089600000, "open": 0.17762, "high": 0.17857, "low": 0.17762, "close": 0.17819, "volume": 32657.0, "close_time": 1750093199999}, {"open_time": 1750093200000, "open": 0.17846, "high": 0.1792, "low": 0.17803, "close": 0.17879, "volume": 10091.0, "close_time": 1750096799999}, {"open_time": 1750096800000, "open": 0.17858, "high": 0.17972, "low": 0.17827, "close": 0.17972, "volume": 71223.0, "close_time": 1750100399999}, {"open_time": 1750100400000, "open": 0.17982, "high": 0.18083, "low": 0.17968, "close": 0.17992, "volume": 5304.0, "close_time": 1750103999999}, {"open_time": 1750104000000, "open": 0.17942, "high": 0.17972, "low": 0.17905, "close": 0.17972, "volume": 11192.0, "close_time": 1750107599999}, {"open_time": 1750107600000, "open": 0.17987, "high": 0.17987, "low": 0.17902, "close": 0.1792, "volume": 6037.0, "close_time": 1750111199999}, {"open_time": 1750111200000, "open": 0.17932, "high": 0.17958, "low": 0.174, "close": 0.1754, "volume": 72889.0, "close_time": 1750114799999}, {"open_time": 1750114800000, "open": 0.17538, "high": 0.17603, "low": 0.17183, "close": 0.1724, "volume": 46186.0, "close_time": 1750118399999}, {"open_time": 1750118400000, "open": 0.1724, "high": 0.17397, "low": 0.16846, "close": 0.17397, "volume": 101635.0, "close_time": 1750121999999}, {"open_time": 1750122000000, "open": 0.17408, "high": 0.17464, "low": 0.17357, "close": 0.17418, "volume": 58590.0, "close_time": 1750125599999}, {"open_time": 1750125600000, "open": 0.17418, "high": 0.17549, "low": 0.17288, "close": 0.17549, "volume": 12753.0, "close_time": 1750129199999}, {"open_time": 1750129200000, "open": 0.17507, "high": 0.17577, "low": 0.17449, "close": 0.17449, "volume": 22526.0, "close_time": 1750132799999}, {"open_time": 1750132800000, "open": 0.17489, "high": 0.17489, "low": 0.17445, "close": 0.17445, "volume": 121.0, "close_time": 1750136399999}, {"open_time": 1750136400000, "open": 0.17397, "high": 0.1741, "low": 0.17376, "close": 0.17376, "volume": 10177.0, "close_time": 1750139999999}, {"open_time": 1750140000000, "open": 0.17368, "high": 0.17376, "low": 0.17368, "close": 0.17376, "volume": 59177.0, "close_time": 1750143599999}, {"open_time": 1750143600000, "open": 0.17372, "high": 0.1738, "low": 0.17372, "close": 0.1738, "volume": 805.0, "close_time": 1750147199999}, {"open_time": 1750147200000, "open": 0.17294, "high": 0.17294, "low": 0.17256, "close": 0.17256, "volume": 1190.0, "close_time": 1750150799999}, {"open_time": 1750150800000, "open": 0.17235, "high": 0.17235, "low": 0.17216, "close": 0.17216, "volume": 2810.0, "close_time": 1750154399999}, {"open_time": 1750154400000, "open": 0.17225, "high": 0.17225, "low": 0.17091, "close": 0.17091, "volume": 2739.0, "close_time": 1750157999999}, {"open_time": 1750158000000, "open": 0.1709, "high": 0.171, "low": 0.17085, "close": 0.171, "volume": 8623.0, "close_time": 1750161599999}, {"open_time": 1750161600000, "open": 0.17113, "high": 0.17196, "low": 0.17113, "close": 0.17196, "volume": 12577.0, "close_time": 1750165199999}, {"open_time": 1750165200000, "open": 0.17098, "high": 0.17192, "low": 0.17089, "close": 0.17122, "volume": 864.0, "close_time": 1750168799999}, {"open_time": 1750168800000, "open": 0.17075, "high": 0.17199, "low": 0.17051, "close": 0.17051, "volume": 2987.0, "close_time": 1750172399999}, {"open_time": 1750172400000, "open": 0.17017, "high": 0.17017, "low": 0.16635, "close": 0.16737, "volume": 98240.0, "close_time": 1750175999999}, {"open_time": 1750176000000, "open": 0.16755, "high": 0.16797, "low": 0.16441, "close": 0.16441, "volume": 118711.0, "close_time": 1750179599999}, {"open_time": 1750179600000, "open": 0.16418, "high": 0.16716, "low": 0.16418, "close": 0.16643, "volume": 3493.0, "close_time": 1750183199999}, {"open_time": 1750183200000, "open": 0.16708, "high": 0.16867, "low": 0.16669, "close": 0.16867, "volume": 19817.0, "close_time": 1750186799999}, {"open_time": 1750186800000, "open": 0.16888, "high": 0.17103, "low": 0.16888, "close": 0.17103, "volume": 6862.0, "close_time": 1750190399999}, {"open_time": 1750190400000, "open": 0.17056, "high": 0.17056, "low": 0.16965, "close": 0.16965, "volume": 4786.0, "close_time": 1750193999999}, {"open_time": 1750194000000, "open": 0.16954, "high": 0.16986, "low": 0.16943, "close": 0.16984, "volume": 9225.0, "close_time": 1750197599999}, {"open_time": 1750197600000, "open": 0.16908, "high": 0.16915, "low": 0.16869, "close": 0.16869, "volume": 692.0, "close_time": 1750201199999}, {"open_time": 1750201200000, "open": 0.16901, "high": 0.17001, "low": 0.16901, "close": 0.17, "volume": 10713.0, "close_time": 1750204799999}, {"open_time": 1750204800000, "open": 0.16959, "high": 0.17052, "low": 0.1692, "close": 0.16992, "volume": 2224.0, "close_time": 1750208399999}, {"open_time": 1750208400000, "open": 0.17011, "high": 0.17146, "low": 0.17011, "close": 0.17044, "volume": 58499.0, "close_time": 1750211999999}, {"open_time": 1750212000000, "open": 0.17048, "high": 0.17073, "low": 0.16991, "close": 0.16995, "volume": 54302.0, "close_time": 1750215599999}, {"open_time": 1750215600000, "open": 0.1699, "high": 0.1701, "low": 0.1699, "close": 0.17001, "volume": 417.0, "close_time": 1750219199999}, {"open_time": 1750219200000, "open": 0.17084, "high": 0.17187, "low": 0.17084, "close": 0.17133, "volume": 4525.0, "close_time": 1750222799999}, {"open_time": 1750222800000, "open": 0.17161, "high": 0.17193, "low": 0.17116, "close": 0.17116, "volume": 595.0, "close_time": 1750226399999}, {"open_time": 1750226400000, "open": 0.1709, "high": 0.17105, "low": 0.17018, "close": 0.17018, "volume": 1222.0, "close_time": 1750229999999}, {"open_time": 1750230000000, "open": 0.17068, "high": 0.1708, "low": 0.17068, "close": 0.1708, "volume": 374.0, "close_time": 1750233599999}, {"open_time": 1750233600000, "open": 0.17053, "high": 0.17053, "low": 0.17053, "close": 0.17053, "volume": 117.0, "close_time": 1750237199999}, {"open_time": 1750237200000, "open": 0.17048, "high": 0.17054, "low": 0.16951, "close": 0.16996, "volume": 9502.0, "close_time": 1750240799999}, {"open_time": 1750240800000, "open": 0.16951, "high": 0.16951, "low": 0.16635, "close": 0.16664, "volume": 49301.0, "close_time": 1750244399999}, {"open_time": 1750244400000, "open": 0.16666, "high": 0.16869, "low": 0.16658, "close": 0.16869, "volume": 22186.0, "close_time": 1750247999999}, {"open_time": 1750248000000, "open": 0.16847, "high": 0.16847, "low": 0.16728, "close": 0.16728, "volume": 25559.0, "close_time": 1750251599999}, {"open_time": 1750251600000, "open": 0.1668, "high": 0.16685, "low": 0.16441, "close": 0.16601, "volume": 73797.0, "close_time": 1750255199999}, {"open_time": 1750255200000, "open": 0.16712, "high": 0.16931, "low": 0.1671, "close": 0.16726, "volume": 29744.0, "close_time": 1750258799999}, {"open_time": 1750258800000, "open": 0.16758, "high": 0.16877, "low": 0.167, "close": 0.16818, "volume": 16664.0, "close_time": 1750262399999}, {"open_time": 1750262400000, "open": 0.1679, "high": 0.168, "low": 0.16706, "close": 0.16719, "volume": 1265.0, "close_time": 1750265999999}, {"open_time": 1750266000000, "open": 0.16675, "high": 0.16793, "low": 0.16603, "close": 0.16793, "volume": 3157.0, "close_time": 1750269599999}, {"open_time": 1750269600000, "open": 0.16854, "high": 0.16856, "low": 0.16603, "close": 0.16603, "volume": 67315.0, "close_time": 1750273199999}, {"open_time": 1750273200000, "open": 0.16558, "high": 0.16825, "low": 0.16558, "close": 0.16687, "volume": 26451.0, "close_time": 1750276799999}, {"open_time": 1750276800000, "open": 0.16663, "high": 0.17038, "low": 0.16663, "close": 0.17038, "volume": 52222.0, "close_time": 1750280399999}, {"open_time": 1750280400000, "open": 0.17077, "high": 0.17103, "low": 0.16992, "close": 0.17103, "volume": 2928.0, "close_time": 1750283999999}, {"open_time": 1750284000000, "open": 0.17098, "high": 0.1713, "low": 0.17035, "close": 0.17062, "volume": 2217.0, "close_time": 1750287599999}, {"open_time": 1750287600000, "open": 0.17054, "high": 0.17116, "low": 0.17003, "close": 0.17033, "volume": 9521.0, "close_time": 1750291199999}, {"open_time": 1750291200000, "open": 0.17048, "high": 0.1717, "low": 0.17048, "close": 0.1717, "volume": 4229.0, "close_time": 1750294799999}, {"open_time": 1750294800000, "open": 0.17054, "high": 0.17054, "low": 0.16929, "close": 0.16929, "volume": 20022.0, "close_time": 1750298399999}, {"open_time": 1750298400000, "open": 0.16979, "high": 0.16979, "low": 0.1695, "close": 0.16979, "volume": 9966.0, "close_time": 1750301999999}, {"open_time": 1750302000000, "open": 0.17043, "high": 0.17073, "low": 0.17016, "close": 0.17048, "volume": 90527.0, "close_time": 1750305599999}, {"open_time": 1750305600000, "open": 0.17085, "high": 0.17085, "low": 0.17085, "close": 0.17085, "volume": 1103.0, "close_time": 1750309199999}, {"open_time": 1750309200000, "open": 0.17107, "high": 0.17135, "low": 0.17069, "close": 0.17069, "volume": 2550.0, "close_time": 1750312799999}, {"open_time": 1750312800000, "open": 0.17041, "high": 0.17065, "low": 0.16986, "close": 0.1703, "volume": 3544.0, "close_time": 1750316399999}, {"open_time": 1750316400000, "open": 0.17036, "high": 0.17036, "low": 0.16996, "close": 0.16996, "volume": 779.0, "close_time": 1750319999999}, {"open_time": 1750320000000, "open": 0.17039, "high": 0.1708, "low": 0.17039, "close": 0.1708, "volume": 234.0, "close_time": 1750323599999}, {"open_time": 1750323600000, "open": 0.16995, "high": 0.17036, "low": 0.1699, "close": 0.17003, "volume": 2622.0, "close_time": 1750327199999}, {"open_time": 1750327200000, "open": 0.1703, "high": 0.1703, "low": 0.1703, "close": 0.1703, "volume": 534.0, "close_time": 1750330799999}, {"open_time": 1750330800000, "open": 0.16928, "high": 0.16928, "low": 0.16876, "close": 0.16876, "volume": 694.0, "close_time": 1750334399999}, {"open_time": 1750334400000, "open": 0.16884, "high": 0.16945, "low": 0.16866, "close": 0.16945, "volume": 7918.0, "close_time": 1750337999999}, {"open_time": 1750338000000, "open": 0.16961, "high": 0.1699, "low": 0.16825, "close": 0.16849, "volume": 3692.0, "close_time": 1750341599999}, {"open_time": 1750341600000, "open": 0.16834, "high": 0.16894, "low": 0.16775, "close": 0.16827, "volume": 15802.0, "close_time": 1750345199999}, {"open_time": 1750345200000, "open": 0.16826, "high": 0.16858, "low": 0.16826, "close": 0.16845, "volume": 3115.0, "close_time": 1750348799999}, {"open_time": 1750348800000, "open": 0.16843, "high": 0.16928, "low": 0.16817, "close": 0.16857, "volume": 61777.0, "close_time": 1750352399999}, {"open_time": 1750352400000, "open": 0.16826, "high": 0.17, "low": 0.16826, "close": 0.1698, "volume": 3861.0, "close_time": 1750355999999}, {"open_time": 1750356000000, "open": 0.17048, "high": 0.1708, "low": 0.16967, "close": 0.16967, "volume": 7661.0, "close_time": 1750359599999}, {"open_time": 1750359600000, "open": 0.16952, "high": 0.17005, "low": 0.16952, "close": 0.16986, "volume": 14774.0, "close_time": 1750363199999}, {"open_time": 1750363200000, "open": 0.16982, "high": 0.17024, "low": 0.16954, "close": 0.16985, "volume": 21481.0, "close_time": 1750366799999}, {"open_time": 1750366800000, "open": 0.16989, "high": 0.17017, "low": 0.16989, "close": 0.17017, "volume": 1552.0, "close_time": 1750370399999}, {"open_time": 1750370400000, "open": 0.17046, "high": 0.17157, "low": 0.17043, "close": 0.17107, "volume": 70970.0, "close_time": 1750373999999}, {"open_time": 1750374000000, "open": 0.17092, "high": 0.17124, "low": 0.17057, "close": 0.17065, "volume": 53159.0, "close_time": 1750377599999}, {"open_time": 1750377600000, "open": 0.17103, "high": 0.17103, "low": 0.17103, "close": 0.17103, "volume": 161.0, "close_time": 1750381199999}, {"open_time": 1750381200000, "open": 0.17008, "high": 0.17022, "low": 0.17008, "close": 0.17021, "volume": 1162.0, "close_time": 1750384799999}, {"open_time": 1750384800000, "open": 0.17021, "high": 0.17021, "low": 0.16927, "close": 0.16927, "volume": 134937.0, "close_time": 1750388399999}, {"open_time": 1750388400000, "open": 0.16939, "high": 0.16973, "low": 0.16919, "close": 0.16929, "volume": 7458.0, "close_time": 1750391999999}, {"open_time": 1750392000000, "open": 0.16904, "high": 0.16904, "low": 0.16725, "close": 0.16725, "volume": 60777.0, "close_time": 1750395599999}, {"open_time": 1750395600000, "open": 0.168, "high": 0.168, "low": 0.16724, "close": 0.16783, "volume": 24708.0, "close_time": 1750399199999}, {"open_time": 1750399200000, "open": 0.16836, "high": 0.16842, "low": 0.16782, "close": 0.16802, "volume": 3772.0, "close_time": 1750402799999}, {"open_time": 1750402800000, "open": 0.1682, "high": 0.17048, "low": 0.1682, "close": 0.17048, "volume": 1308.0, "close_time": 1750406399999}, {"open_time": 1750406400000, "open": 0.17029, "high": 0.17103, "low": 0.17029, "close": 0.17078, "volume": 2873.0, "close_time": 1750409999999}, {"open_time": 1750410000000, "open": 0.17009, "high": 0.17016, "low": 0.16983, "close": 0.17016, "volume": 4543.0, "close_time": 1750413599999}, {"open_time": 1750413600000, "open": 0.17028, "high": 0.17074, "low": 0.17027, "close": 0.17073, "volume": 4478.0, "close_time": 1750417199999}, {"open_time": 1750417200000, "open": 0.1706, "high": 0.17111, "low": 0.17057, "close": 0.17057, "volume": 14902.0, "close_time": 1750420799999}, {"open_time": 1750420800000, "open": 0.17131, "high": 0.17146, "low": 0.17131, "close": 0.17146, "volume": 756.0, "close_time": 1750424399999}, {"open_time": 1750424400000, "open": 0.17129, "high": 0.17186, "low": 0.16953, "close": 0.17029, "volume": 7984.0, "close_time": 1750427999999}, {"open_time": 1750428000000, "open": 0.16991, "high": 0.16991, "low": 0.16622, "close": 0.16622, "volume": 15665.0, "close_time": 1750431599999}, {"open_time": 1750431600000, "open": 0.16666, "high": 0.16704, "low": 0.16571, "close": 0.16571, "volume": 7892.0, "close_time": 1750435199999}, {"open_time": 1750435200000, "open": 0.1659, "high": 0.16594, "low": 0.16244, "close": 0.16344, "volume": 60033.0, "close_time": 1750438799999}, {"open_time": 1750438800000, "open": 0.16322, "high": 0.16322, "low": 0.15875, "close": 0.16155, "volume": 133401.0, "close_time": 1750442399999}, {"open_time": 1750442400000, "open": 0.162, "high": 0.16256, "low": 0.16193, "close": 0.1624, "volume": 27554.0, "close_time": 1750445999999}, {"open_time": 1750446000000, "open": 0.16247, "high": 0.16291, "low": 0.16168, "close": 0.16291, "volume": 14688.0, "close_time": 1750449599999}, {"open_time": 1750449600000, "open": 0.16339, "high": 0.16406, "low": 0.16334, "close": 0.16406, "volume": 1615.0, "close_time": 1750453199999}, {"open_time": 1750453200000, "open": 0.16294, "high": 0.16329, "low": 0.16231, "close": 0.16231, "volume": 3332.0, "close_time": 1750456799999}, {"open_time": 1750456800000, "open": 0.16213, "high": 0.16228, "low": 0.16129, "close": 0.16133, "volume": 3918.0, "close_time": 1750460399999}, {"open_time": 1750460400000, "open": 0.16201, "high": 0.16201, "low": 0.16201, "close": 0.16201, "volume": 74.0, "close_time": 1750463999999}, {"open_time": 1750464000000, "open": 0.16212, "high": 0.16284, "low": 0.16211, "close": 0.16284, "volume": 3189.0, "close_time": 1750467599999}, {"open_time": 1750467600000, "open": 0.16293, "high": 0.16331, "low": 0.16265, "close": 0.16331, "volume": 943.0, "close_time": 1750471199999}, {"open_time": 1750471200000, "open": 0.16325, "high": 0.16325, "low": 0.1629, "close": 0.1629, "volume": 22666.0, "close_time": 1750474799999}, {"open_time": 1750474800000, "open": 0.16273, "high": 0.16375, "low": 0.16273, "close": 0.16342, "volume": 10853.0, "close_time": 1750478399999}, {"open_time": 1750478400000, "open": 0.163, "high": 0.16345, "low": 0.163, "close": 0.16324, "volume": 496.0, "close_time": 1750481999999}, {"open_time": 1750482000000, "open": 0.1632, "high": 0.1632, "low": 0.16271, "close": 0.16307, "volume": 3492.0, "close_time": 1750485599999}, {"open_time": 1750485600000, "open": 0.16317, "high": 0.16317, "low": 0.16288, "close": 0.16288, "volume": 154.0, "close_time": 1750489199999}, {"open_time": 1750489200000, "open": 0.16272, "high": 0.16273, "low": 0.16272, "close": 0.16273, "volume": 56.0, "close_time": 1750492799999}, {"open_time": 1750492800000, "open": 0.16283, "high": 0.16375, "low": 0.16283, "close": 0.16375, "volume": 291.0, "close_time": 1750496399999}, {"open_time": 1750496400000, "open": 0.16366, "high": 0.16366, "low": 0.16334, "close": 0.16337, "volume": 2874.0, "close_time": 1750499999999}, {"open_time": 1750500000000, "open": 0.16406, "high": 0.16406, "low": 0.16406, "close": 0.16406, "volume": 1057.0, "close_time": 1750503599999}, {"open_time": 1750503600000, "open": 0.16379, "high": 0.16379, "low": 0.16379, "close": 0.16379, "volume": 305.0, "close_time": 1750507199999}, {"open_time": 1750507200000, "open": 0.16295, "high": 0.16295, "low": 0.16245, "close": 0.16245, "volume": 415.0, "close_time": 1750510799999}, {"open_time": 1750510800000, "open": 0.16242, "high": 0.16242, "low": 0.1604, "close": 0.1604, "volume": 68437.0, "close_time": 1750514399999}, {"open_time": 1750514400000, "open": 0.1604, "high": 0.16097, "low": 0.16018, "close": 0.16018, "volume": 10613.0, "close_time": 1750517999999}, {"open_time": 1750518000000, "open": 0.16063, "high": 0.16063, "low": 0.15908, "close": 0.16034, "volume": 8989.0, "close_time": 1750521599999}, {"open_time": 1750521600000, "open": 0.1601, "high": 0.16059, "low": 0.1598, "close": 0.16055, "volume": 13524.0, "close_time": 1750525199999}, {"open_time": 1750525200000, "open": 0.16046, "high": 0.16046, "low": 0.15828, "close": 0.15886, "volume": 9789.0, "close_time": 1750528799999}, {"open_time": 1750528800000, "open": 0.159, "high": 0.15987, "low": 0.15745, "close": 0.15745, "volume": 37028.0, "close_time": 1750532399999}, {"open_time": 1750532400000, "open": 0.1577, "high": 0.15821, "low": 0.15745, "close": 0.15774, "volume": 66493.0, "close_time": 1750535999999}, {"open_time": 1750536000000, "open": 0.15737, "high": 0.15845, "low": 0.15709, "close": 0.15845, "volume": 9006.0, "close_time": 1750539599999}, {"open_time": 1750539600000, "open": 0.15804, "high": 0.15804, "low": 0.15165, "close": 0.15347, "volume": 159380.0, "close_time": 1750543199999}, {"open_time": 1750543200000, "open": 0.1534, "high": 0.15428, "low": 0.1534, "close": 0.15403, "volume": 4800.0, "close_time": 1750546799999}, {"open_time": 1750546800000, "open": 0.1536, "high": 0.15424, "low": 0.15146, "close": 0.15424, "volume": 33823.0, "close_time": 1750550399999}, {"open_time": 1750550400000, "open": 0.15452, "high": 0.15759, "low": 0.15452, "close": 0.15706, "volume": 95799.0, "close_time": 1750553999999}, {"open_time": 1750554000000, "open": 0.15658, "high": 0.15688, "low": 0.15496, "close": 0.15517, "volume": 76551.0, "close_time": 1750557599999}, {"open_time": 1750557600000, "open": 0.15476, "high": 0.15476, "low": 0.15279, "close": 0.15429, "volume": 254807.0, "close_time": 1750561199999}, {"open_time": 1750561200000, "open": 0.15476, "high": 0.15476, "low": 0.15364, "close": 0.15426, "volume": 17696.0, "close_time": 1750564799999}, {"open_time": 1750564800000, "open": 0.15491, "high": 0.15633, "low": 0.1544, "close": 0.15613, "volume": 33165.0, "close_time": 1750568399999}, {"open_time": 1750568400000, "open": 0.15638, "high": 0.15678, "low": 0.15638, "close": 0.15673, "volume": 1951.0, "close_time": 1750571999999}, {"open_time": 1750572000000, "open": 0.15717, "high": 0.15717, "low": 0.15654, "close": 0.15654, "volume": 745.0, "close_time": 1750575599999}, {"open_time": 1750575600000, "open": 0.15677, "high": 0.15677, "low": 0.15675, "close": 0.15675, "volume": 576.0, "close_time": 1750579199999}, {"open_time": 1750579200000, "open": 0.15675, "high": 0.15675, "low": 0.15675, "close": 0.15675, "volume": 0.0, "close_time": 1750582799999}, {"open_time": 1750582800000, "open": 0.15689, "high": 0.1569, "low": 0.154, "close": 0.154, "volume": 34324.0, "close_time": 1750586399999}, {"open_time": 1750586400000, "open": 0.15392, "high": 0.1555, "low": 0.15392, "close": 0.15528, "volume": 5922.0, "close_time": 1750589999999}, {"open_time": 1750590000000, "open": 0.15545, "high": 0.15545, "low": 0.15545, "close": 0.15545, "volume": 40.0, "close_time": 1750593599999}, {"open_time": 1750593600000, "open": 0.15565, "high": 0.15618, "low": 0.15421, "close": 0.15522, "volume": 1580.0, "close_time": 1750597199999}, {"open_time": 1750597200000, "open": 0.154, "high": 0.154, "low": 0.14693, "close": 0.14955, "volume": 97369.0, "close_time": 1750600799999}, {"open_time": 1750600800000, "open": 0.14951, "high": 0.14951, "low": 0.14543, "close": 0.1482, "volume": 64931.0, "close_time": 1750604399999}, {"open_time": 1750604400000, "open": 0.14832, "high": 0.14893, "low": 0.14646, "close": 0.14646, "volume": 29008.0, "close_time": 1750607999999}, {"open_time": 1750608000000, "open": 0.14661, "high": 0.14833, "low": 0.1455, "close": 0.14833, "volume": 75940.0, "close_time": 1750611599999}, {"open_time": 1750611600000, "open": 0.14833, "high": 0.15011, "low": 0.14802, "close": 0.14897, "volume": 27630.0, "close_time": 1750615199999}, {"open_time": 1750615200000, "open": 0.14994, "high": 0.15037, "low": 0.14817, "close": 0.14925, "volume": 18254.0, "close_time": 1750618799999}, {"open_time": 1750618800000, "open": 0.14881, "high": 0.14881, "low": 0.14702, "close": 0.14716, "volume": 7517.0, "close_time": 1750622399999}, {"open_time": 1750622400000, "open": 0.1474, "high": 0.14828, "low": 0.14282, "close": 0.14812, "volume": 201460.0, "close_time": 1750625999999}, {"open_time": 1750626000000, "open": 0.14808, "high": 0.14881, "low": 0.14607, "close": 0.14607, "volume": 15722.0, "close_time": 1750629599999}, {"open_time": 1750629600000, "open": 0.14637, "high": 0.15056, "low": 0.14637, "close": 0.15056, "volume": 9829.0, "close_time": 1750633199999}, {"open_time": 1750633200000, "open": 0.15079, "high": 0.1512, "low": 0.15079, "close": 0.15114, "volume": 8110.0, "close_time": 1750636799999}, {"open_time": 1750636800000, "open": 0.15113, "high": 0.15266, "low": 0.15108, "close": 0.15114, "volume": 46224.0, "close_time": 1750640399999}, {"open_time": 1750640400000, "open": 0.15131, "high": 0.15234, "low": 0.15102, "close": 0.15233, "volume": 6990.0, "close_time": 1750643999999}, {"open_time": 1750644000000, "open": 0.15254, "high": 0.15268, "low": 0.15238, "close": 0.15251, "volume": 8974.0, "close_time": 1750647599999}, {"open_time": 1750647600000, "open": 0.15288, "high": 0.153, "low": 0.15202, "close": 0.15215, "volume": 6896.0, "close_time": 1750651199999}, {"open_time": 1750651200000, "open": 0.15182, "high": 0.15297, "low": 0.15181, "close": 0.15268, "volume": 4435.0, "close_time": 1750654799999}, {"open_time": 1750654800000, "open": 0.1527, "high": 0.15452, "low": 0.1527, "close": 0.15452, "volume": 4550.0, "close_time": 1750658399999}, {"open_time": 1750658400000, "open": 0.15476, "high": 0.15476, "low": 0.15428, "close": 0.15428, "volume": 972.0, "close_time": 1750661999999}, {"open_time": 1750662000000, "open": 0.15468, "high": 0.15468, "low": 0.15356, "close": 0.15365, "volume": 8976.0, "close_time": 1750665599999}, {"open_time": 1750665600000, "open": 0.15359, "high": 0.15382, "low": 0.15318, "close": 0.15318, "volume": 1861.0, "close_time": 1750669199999}, {"open_time": 1750669200000, "open": 0.15318, "high": 0.15318, "low": 0.15251, "close": 0.15281, "volume": 3407.0, "close_time": 1750672799999}, {"open_time": 1750672800000, "open": 0.1524, "high": 0.1524, "low": 0.15167, "close": 0.15167, "volume": 4915.0, "close_time": 1750676399999}, {"open_time": 1750676400000, "open": 0.15131, "high": 0.15139, "low": 0.15124, "close": 0.15139, "volume": 1115.0, "close_time": 1750679999999}, {"open_time": 1750680000000, "open": 0.15311, "high": 0.15351, "low": 0.15311, "close": 0.15351, "volume": 474.0, "close_time": 1750683599999}, {"open_time": 1750683600000, "open": 0.15284, "high": 0.15561, "low": 0.15176, "close": 0.1555, "volume": 20448.0, "close_time": 1750687199999}, {"open_time": 1750687200000, "open": 0.15562, "high": 0.15636, "low": 0.15354, "close": 0.1541, "volume": 138250.0, "close_time": 1750690799999}, {"open_time": 1750690800000, "open": 0.1536, "high": 0.15372, "low": 0.15227, "close": 0.15227, "volume": 6796.0, "close_time": 1750694399999}, {"open_time": 1750694400000, "open": 0.15249, "high": 0.15249, "low": 0.149, "close": 0.14996, "volume": 220532.0, "close_time": 1750697999999}, {"open_time": 1750698000000, "open": 0.1499, "high": 0.15541, "low": 0.14989, "close": 0.15472, "volume": 17594.0, "close_time": 1750701599999}, {"open_time": 1750701600000, "open": 0.1555, "high": 0.15735, "low": 0.15524, "close": 0.15631, "volume": 115408.0, "close_time": 1750705199999}, {"open_time": 1750705200000, "open": 0.15606, "high": 0.15759, "low": 0.15606, "close": 0.15681, "volume": 10068.0, "close_time": 1750708799999}, {"open_time": 1750708800000, "open": 0.15732, "high": 0.15974, "low": 0.15732, "close": 0.15862, "volume": 51701.0, "close_time": 1750712399999}, {"open_time": 1750712400000, "open": 0.1586, "high": 0.15904, "low": 0.15801, "close": 0.1584, "volume": 17256.0, "close_time": 1750715999999}, {"open_time": 1750716000000, "open": 0.15987, "high": 0.16494, "low": 0.15987, "close": 0.16494, "volume": 110182.0, "close_time": 1750719599999}, {"open_time": 1750719600000, "open": 0.1647, "high": 0.16535, "low": 0.16418, "close": 0.16427, "volume": 319674.0, "close_time": 1750723199999}, {"open_time": 1750723200000, "open": 0.16364, "high": 0.16417, "low": 0.1622, "close": 0.16267, "volume": 13815.0, "close_time": 1750726799999}, {"open_time": 1750726800000, "open": 0.1633, "high": 0.16391, "low": 0.16283, "close": 0.16334, "volume": 25956.0, "close_time": 1750730399999}, {"open_time": 1750730400000, "open": 0.16217, "high": 0.16279, "low": 0.162, "close": 0.16267, "volume": 4707.0, "close_time": 1750733999999}, {"open_time": 1750734000000, "open": 0.16197, "high": 0.16314, "low": 0.16195, "close": 0.16272, "volume": 8567.0, "close_time": 1750737599999}, {"open_time": 1750737600000, "open": 0.16304, "high": 0.16304, "low": 0.16249, "close": 0.16303, "volume": 1482.0, "close_time": 1750741199999}, {"open_time": 1750741200000, "open": 0.16314, "high": 0.16649, "low": 0.163, "close": 0.16649, "volume": 23196.0, "close_time": 1750744799999}, {"open_time": 1750744800000, "open": 0.16662, "high": 0.1674, "low": 0.16554, "close": 0.1674, "volume": 4097.0, "close_time": 1750748399999}, {"open_time": 1750748400000, "open": 0.1667, "high": 0.1667, "low": 0.16302, "close": 0.16302, "volume": 27744.0, "close_time": 1750751999999}, {"open_time": 1750752000000, "open": 0.16296, "high": 0.16393, "low": 0.16246, "close": 0.16288, "volume": 25960.0, "close_time": 1750755599999}, {"open_time": 1750755600000, "open": 0.16349, "high": 0.16494, "low": 0.16329, "close": 0.16353, "volume": 4334.0, "close_time": 1750759199999}, {"open_time": 1750759200000, "open": 0.16354, "high": 0.1636, "low": 0.16346, "close": 0.16346, "volume": 11707.0, "close_time": 1750762799999}, {"open_time": 1750762800000, "open": 0.16348, "high": 0.16349, "low": 0.16348, "close": 0.16349, "volume": 1572.0, "close_time": 1750766399999}, {"open_time": 1750766400000, "open": 0.16368, "high": 0.16368, "low": 0.16263, "close": 0.1631, "volume": 2844.0, "close_time": 1750769999999}, {"open_time": 1750770000000, "open": 0.16246, "high": 0.16302, "low": 0.16127, "close": 0.16238, "volume": 35196.0, "close_time": 1750773599999}, {"open_time": 1750773600000, "open": 0.16348, "high": 0.16436, "low": 0.16302, "close": 0.16376, "volume": 3637.0, "close_time": 1750777199999}, {"open_time": 1750777200000, "open": 0.16424, "high": 0.16424, "low": 0.16277, "close": 0.16352, "volume": 11354.0, "close_time": 1750780799999}, {"open_time": 1750780800000, "open": 0.1636, "high": 0.16619, "low": 0.16358, "close": 0.16619, "volume": 39392.0, "close_time": 1750784399999}, {"open_time": 1750784400000, "open": 0.16586, "high": 0.16603, "low": 0.1637, "close": 0.16457, "volume": 52247.0, "close_time": 1750787999999}, {"open_time": 1750788000000, "open": 0.16395, "high": 0.16403, "low": 0.1635, "close": 0.16394, "volume": 3210.0, "close_time": 1750791599999}, {"open_time": 1750791600000, "open": 0.16419, "high": 0.1645, "low": 0.1629, "close": 0.1629, "volume": 8957.0, "close_time": 1750795199999}, {"open_time": 1750795200000, "open": 0.16355, "high": 0.16498, "low": 0.16355, "close": 0.16498, "volume": 4301.0, "close_time": 1750798799999}, {"open_time": 1750798800000, "open": 0.1651, "high": 0.16517, "low": 0.16422, "close": 0.16471, "volume": 52579.0, "close_time": 1750802399999}, {"open_time": 1750802400000, "open": 0.16453, "high": 0.16503, "low": 0.16421, "close": 0.16482, "volume": 7667.0, "close_time": 1750805999999}, {"open_time": 1750806000000, "open": 0.16442, "high": 0.16561, "low": 0.16442, "close": 0.1654, "volume": 8139.0, "close_time": 1750809599999}, {"open_time": 1750809600000, "open": 0.16514, "high": 0.16618, "low": 0.16444, "close": 0.16618, "volume": 31216.0, "close_time": 1750813199999}, {"open_time": 1750813200000, "open": 0.16575, "high": 0.16583, "low": 0.16512, "close": 0.16521, "volume": 2685.0, "close_time": 1750816799999}, {"open_time": 1750816800000, "open": 0.16594, "high": 0.16673, "low": 0.16591, "close": 0.16591, "volume": 17985.0, "close_time": 1750820399999}, {"open_time": 1750820400000, "open": 0.16594, "high": 0.16618, "low": 0.1658, "close": 0.16618, "volume": 726.0, "close_time": 1750823999999}, {"open_time": 1750824000000, "open": 0.16523, "high": 0.16523, "low": 0.16429, "close": 0.16468, "volume": 3641.0, "close_time": 1750827599999}, {"open_time": 1750827600000, "open": 0.16479, "high": 0.16493, "low": 0.16479, "close": 0.16493, "volume": 1581.0, "close_time": 1750831199999}, {"open_time": 1750831200000, "open": 0.16566, "high": 0.16663, "low": 0.16566, "close": 0.16663, "volume": 13162.0, "close_time": 1750834799999}, {"open_time": 1750834800000, "open": 0.16657, "high": 0.16716, "low": 0.16652, "close": 0.16655, "volume": 4304.0, "close_time": 1750838399999}, {"open_time": 1750838400000, "open": 0.16574, "high": 0.16574, "low": 0.16476, "close": 0.1654, "volume": 9535.0, "close_time": 1750841999999}, {"open_time": 1750842000000, "open": 0.16553, "high": 0.16637, "low": 0.16465, "close": 0.16497, "volume": 18132.0, "close_time": 1750845599999}, {"open_time": 1750845600000, "open": 0.16449, "high": 0.16548, "low": 0.16449, "close": 0.16471, "volume": 7599.0, "close_time": 1750849199999}, {"open_time": 1750849200000, "open": 0.16434, "high": 0.16551, "low": 0.16434, "close": 0.16551, "volume": 15787.0, "close_time": 1750852799999}, {"open_time": 1750852800000, "open": 0.16507, "high": 0.16507, "low": 0.16409, "close": 0.16409, "volume": 11470.0, "close_time": 1750856399999}, {"open_time": 1750856400000, "open": 0.16499, "high": 0.16734, "low": 0.16499, "close": 0.16618, "volume": 6780.0, "close_time": 1750859999999}, {"open_time": 1750860000000, "open": 0.16619, "high": 0.16619, "low": 0.16325, "close": 0.16485, "volume": 7300.0, "close_time": 1750863599999}, {"open_time": 1750863600000, "open": 0.16371, "high": 0.16371, "low": 0.16239, "close": 0.16258, "volume": 13457.0, "close_time": 1750867199999}, {"open_time": 1750867200000, "open": 0.16348, "high": 0.16454, "low": 0.16341, "close": 0.16342, "volume": 7932.0, "close_time": 1750870799999}, {"open_time": 1750870800000, "open": 0.16494, "high": 0.16551, "low": 0.16494, "close": 0.16548, "volume": 1085.0, "close_time": 1750874399999}, {"open_time": 1750874400000, "open": 0.16532, "high": 0.16533, "low": 0.16441, "close": 0.16485, "volume": 3389.0, "close_time": 1750877999999}, {"open_time": 1750878000000, "open": 0.16523, "high": 0.16619, "low": 0.16523, "close": 0.16558, "volume": 31461.0, "close_time": 1750881599999}, {"open_time": 1750881600000, "open": 0.16591, "high": 0.16631, "low": 0.16518, "close": 0.16631, "volume": 21268.0, "close_time": 1750885199999}, {"open_time": 1750885200000, "open": 0.16634, "high": 0.16662, "low": 0.16527, "close": 0.16602, "volume": 3314.0, "close_time": 1750888799999}, {"open_time": 1750888800000, "open": 0.16483, "high": 0.16483, "low": 0.16432, "close": 0.16432, "volume": 3096.0, "close_time": 1750892399999}, {"open_time": 1750892400000, "open": 0.16409, "high": 0.16436, "low": 0.16364, "close": 0.16429, "volume": 4233.0, "close_time": 1750895999999}, {"open_time": 1750896000000, "open": 0.16445, "high": 0.16495, "low": 0.16426, "close": 0.16467, "volume": 2865.0, "close_time": 1750899599999}, {"open_time": 1750899600000, "open": 0.16465, "high": 0.16631, "low": 0.16399, "close": 0.16521, "volume": 4723.0, "close_time": 1750903199999}, {"open_time": 1750903200000, "open": 0.16623, "high": 0.16652, "low": 0.16483, "close": 0.16652, "volume": 1563.0, "close_time": 1750906799999}, {"open_time": 1750906800000, "open": 0.16662, "high": 0.168, "low": 0.16555, "close": 0.16583, "volume": 17547.0, "close_time": 1750910399999}, {"open_time": 1750910400000, "open": 0.16561, "high": 0.16561, "low": 0.16457, "close": 0.16457, "volume": 3065.0, "close_time": 1750913999999}, {"open_time": 1750914000000, "open": 0.16451, "high": 0.16451, "low": 0.16399, "close": 0.16415, "volume": 2123.0, "close_time": 1750917599999}, {"open_time": 1750917600000, "open": 0.16432, "high": 0.16432, "low": 0.16432, "close": 0.16432, "volume": 7.0, "close_time": 1750921199999}, {"open_time": 1750921200000, "open": 0.16503, "high": 0.16503, "low": 0.16503, "close": 0.16503, "volume": 853.0, "close_time": 1750924799999}, {"open_time": 1750924800000, "open": 0.16528, "high": 0.16528, "low": 0.16432, "close": 0.16432, "volume": 5147.0, "close_time": 1750928399999}, {"open_time": 1750928400000, "open": 0.16405, "high": 0.16427, "low": 0.16246, "close": 0.16246, "volume": 22524.0, "close_time": 1750931999999}, {"open_time": 1750932000000, "open": 0.16255, "high": 0.1626, "low": 0.1618, "close": 0.1618, "volume": 128509.0, "close_time": 1750935599999}, {"open_time": 1750935600000, "open": 0.16188, "high": 0.16188, "low": 0.16129, "close": 0.16148, "volume": 12734.0, "close_time": 1750939199999}, {"open_time": 1750939200000, "open": 0.16145, "high": 0.16191, "low": 0.16017, "close": 0.16049, "volume": 3880.0, "close_time": 1750942799999}, {"open_time": 1750942800000, "open": 0.16044, "high": 0.16044, "low": 0.15845, "close": 0.15845, "volume": 54624.0, "close_time": 1750946399999}, {"open_time": 1750946400000, "open": 0.15903, "high": 0.16043, "low": 0.15828, "close": 0.16039, "volume": 10752.0, "close_time": 1750949999999}, {"open_time": 1750950000000, "open": 0.15997, "high": 0.16072, "low": 0.15876, "close": 0.16027, "volume": 160835.0, "close_time": 1750953599999}, {"open_time": 1750953600000, "open": 0.1599, "high": 0.16, "low": 0.15918, "close": 0.15918, "volume": 22088.0, "close_time": 1750957199999}, {"open_time": 1750957200000, "open": 0.15969, "high": 0.1602, "low": 0.15967, "close": 0.1602, "volume": 3211.0, "close_time": 1750960799999}, {"open_time": 1750960800000, "open": 0.16058, "high": 0.16071, "low": 0.15954, "close": 0.15966, "volume": 24129.0, "close_time": 1750964399999}, {"open_time": 1750964400000, "open": 0.16018, "high": 0.16117, "low": 0.16018, "close": 0.16117, "volume": 498.0, "close_time": 1750967999999}, {"open_time": 1750968000000, "open": 0.16139, "high": 0.16359, "low": 0.16139, "close": 0.16222, "volume": 17800.0, "close_time": 1750971599999}, {"open_time": 1750971600000, "open": 0.1618, "high": 0.1618, "low": 0.15925, "close": 0.15997, "volume": 6275.0, "close_time": 1750975199999}, {"open_time": 1750975200000, "open": 0.16094, "high": 0.16094, "low": 0.15917, "close": 0.1594, "volume": 7296.0, "close_time": 1750978799999}, {"open_time": 1750978800000, "open": 0.15949, "high": 0.16009, "low": 0.15924, "close": 0.15999, "volume": 13167.0, "close_time": 1750982399999}, {"open_time": 1750982400000, "open": 0.15992, "high": 0.15995, "low": 0.15908, "close": 0.15908, "volume": 2396.0, "close_time": 1750985999999}, {"open_time": 1750986000000, "open": 0.15897, "high": 0.16052, "low": 0.1582, "close": 0.1605, "volume": 27250.0, "close_time": 1750989599999}, {"open_time": 1750989600000, "open": 0.16082, "high": 0.1623, "low": 0.16069, "close": 0.16228, "volume": 8666.0, "close_time": 1750993199999}, {"open_time": 1750993200000, "open": 0.16252, "high": 0.16268, "low": 0.1619, "close": 0.16267, "volume": 64383.0, "close_time": 1750996799999}, {"open_time": 1750996800000, "open": 0.16213, "high": 0.16243, "low": 0.16213, "close": 0.16237, "volume": 18931.0, "close_time": 1751000399999}, {"open_time": 1751000400000, "open": 0.16229, "high": 0.16229, "low": 0.16095, "close": 0.16095, "volume": 1335.0, "close_time": 1751003999999}, {"open_time": 1751004000000, "open": 0.16158, "high": 0.16158, "low": 0.16145, "close": 0.16151, "volume": 6218.0, "close_time": 1751007599999}, {"open_time": 1751007600000, "open": 0.16151, "high": 0.16151, "low": 0.16151, "close": 0.16151, "volume": 0.0, "close_time": 1751011199999}, {"open_time": 1751011200000, "open": 0.16144, "high": 0.16191, "low": 0.16115, "close": 0.1615, "volume": 1161.0, "close_time": 1751014799999}, {"open_time": 1751014800000, "open": 0.16123, "high": 0.16123, "low": 0.16122, "close": 0.16122, "volume": 2565.0, "close_time": 1751018399999}, {"open_time": 1751018400000, "open": 0.16119, "high": 0.16119, "low": 0.16074, "close": 0.16074, "volume": 1266.0, "close_time": 1751021999999}, {"open_time": 1751022000000, "open": 0.16042, "high": 0.16042, "low": 0.16037, "close": 0.1604, "volume": 1228.0, "close_time": 1751025599999}, {"open_time": 1751025600000, "open": 0.16058, "high": 0.16144, "low": 0.15965, "close": 0.15965, "volume": 25378.0, "close_time": 1751029199999}, {"open_time": 1751029200000, "open": 0.1591, "high": 0.1591, "low": 0.15854, "close": 0.15903, "volume": 5042.0, "close_time": 1751032799999}, {"open_time": 1751032800000, "open": 0.15944, "high": 0.16013, "low": 0.15871, "close": 0.15901, "volume": 14958.0, "close_time": 1751036399999}, {"open_time": 1751036400000, "open": 0.15895, "high": 0.16155, "low": 0.15849, "close": 0.16107, "volume": 7963.0, "close_time": 1751039999999}, {"open_time": 1751040000000, "open": 0.16111, "high": 0.17996, "low": 0.16072, "close": 0.16165, "volume": 440561.0, "close_time": 1751043599999}, {"open_time": 1751043600000, "open": 0.16192, "high": 0.16192, "low": 0.15908, "close": 0.15934, "volume": 20673.0, "close_time": 1751047199999}, {"open_time": 1751047200000, "open": 0.15946, "high": 0.15946, "low": 0.15729, "close": 0.15734, "volume": 42554.0, "close_time": 1751050799999}, {"open_time": 1751050800000, "open": 0.15736, "high": 0.15968, "low": 0.15736, "close": 0.15949, "volume": 1788.0, "close_time": 1751054399999}, {"open_time": 1751054400000, "open": 0.15986, "high": 0.16031, "low": 0.15984, "close": 0.16031, "volume": 8413.0, "close_time": 1751057999999}, {"open_time": 1751058000000, "open": 0.16033, "high": 0.16153, "low": 0.16033, "close": 0.16104, "volume": 5952.0, "close_time": 1751061599999}, {"open_time": 1751061600000, "open": 0.1611, "high": 0.16143, "low": 0.16101, "close": 0.16143, "volume": 2952.0, "close_time": 1751065199999}, {"open_time": 1751065200000, "open": 0.16129, "high": 0.16153, "low": 0.16078, "close": 0.16119, "volume": 48050.0, "close_time": 1751068799999}, {"open_time": 1751068800000, "open": 0.16095, "high": 0.16096, "low": 0.1607, "close": 0.1607, "volume": 590.0, "close_time": 1751072399999}, {"open_time": 1751072400000, "open": 0.16086, "high": 0.16172, "low": 0.16075, "close": 0.16172, "volume": 14355.0, "close_time": 1751075999999}, {"open_time": 1751076000000, "open": 0.1618, "high": 0.16251, "low": 0.1616, "close": 0.1616, "volume": 9131.0, "close_time": 1751079599999}, {"open_time": 1751079600000, "open": 0.16191, "high": 0.16234, "low": 0.16181, "close": 0.16234, "volume": 2785.0, "close_time": 1751083199999}, {"open_time": 1751083200000, "open": 0.16234, "high": 0.16234, "low": 0.16234, "close": 0.16234, "volume": 0.0, "close_time": 1751086799999}, {"open_time": 1751086800000, "open": 0.16224, "high": 0.16224, "low": 0.16197, "close": 0.16197, "volume": 245.0, "close_time": 1751090399999}, {"open_time": 1751090400000, "open": 0.16197, "high": 0.16197, "low": 0.16197, "close": 0.16197, "volume": 0.0, "close_time": 1751093999999}, {"open_time": 1751094000000, "open": 0.16252, "high": 0.16304, "low": 0.16252, "close": 0.16304, "volume": 1563.0, "close_time": 1751097599999}, {"open_time": 1751097600000, "open": 0.16282, "high": 0.16282, "low": 0.16261, "close": 0.16261, "volume": 885.0, "close_time": 1751101199999}, {"open_time": 1751101200000, "open": 0.16236, "high": 0.16261, "low": 0.16236, "close": 0.16261, "volume": 4009.0, "close_time": 1751104799999}, {"open_time": 1751104800000, "open": 0.16298, "high": 0.16298, "low": 0.16276, "close": 0.16276, "volume": 162.0, "close_time": 1751108399999}, {"open_time": 1751108400000, "open": 0.16276, "high": 0.16276, "low": 0.16276, "close": 0.16276, "volume": 0.0, "close_time": 1751111999999}, {"open_time": 1751112000000, "open": 0.16178, "high": 0.16178, "low": 0.16177, "close": 0.16177, "volume": 377.0, "close_time": 1751115599999}, {"open_time": 1751115600000, "open": 0.16199, "high": 0.16199, "low": 0.16126, "close": 0.16126, "volume": 181.0, "close_time": 1751119199999}, {"open_time": 1751119200000, "open": 0.16168, "high": 0.16271, "low": 0.16168, "close": 0.16239, "volume": 8466.0, "close_time": 1751122799999}, {"open_time": 1751122800000, "open": 0.16244, "high": 0.16294, "low": 0.16193, "close": 0.16294, "volume": 50811.0, "close_time": 1751126399999}, {"open_time": 1751126400000, "open": 0.16343, "high": 0.16354, "low": 0.16289, "close": 0.16319, "volume": 2226.0, "close_time": 1751129999999}, {"open_time": 1751130000000, "open": 0.1633, "high": 0.16478, "low": 0.1633, "close": 0.1645, "volume": 16217.0, "close_time": 1751133599999}, {"open_time": 1751133600000, "open": 0.16423, "high": 0.16423, "low": 0.16327, "close": 0.16412, "volume": 19835.0, "close_time": 1751137199999}, {"open_time": 1751137200000, "open": 0.16364, "high": 0.16412, "low": 0.16364, "close": 0.16386, "volume": 6492.0, "close_time": 1751140799999}, {"open_time": 1751140800000, "open": 0.16367, "high": 0.16367, "low": 0.16334, "close": 0.16334, "volume": 3930.0, "close_time": 1751144399999}, {"open_time": 1751144400000, "open": 0.16345, "high": 0.1638, "low": 0.16324, "close": 0.16377, "volume": 21626.0, "close_time": 1751147999999}, {"open_time": 1751148000000, "open": 0.1641, "high": 0.16442, "low": 0.16353, "close": 0.16442, "volume": 2339.0, "close_time": 1751151599999}, {"open_time": 1751151600000, "open": 0.16368, "high": 0.16371, "low": 0.16344, "close": 0.16345, "volume": 6759.0, "close_time": 1751155199999}, {"open_time": 1751155200000, "open": 0.1637, "high": 0.16396, "low": 0.16339, "close": 0.16396, "volume": 14768.0, "close_time": 1751158799999}, {"open_time": 1751158800000, "open": 0.16382, "high": 0.16382, "low": 0.16364, "close": 0.16382, "volume": 1918.0, "close_time": 1751162399999}, {"open_time": 1751162400000, "open": 0.16304, "high": 0.16309, "low": 0.16304, "close": 0.16309, "volume": 1451.0, "close_time": 1751165999999}, {"open_time": 1751166000000, "open": 0.16305, "high": 0.16305, "low": 0.16278, "close": 0.16283, "volume": 58724.0, "close_time": 1751169599999}, {"open_time": 1751169600000, "open": 0.16261, "high": 0.16293, "low": 0.16261, "close": 0.16286, "volume": 2134.0, "close_time": 1751173199999}, {"open_time": 1751173200000, "open": 0.16286, "high": 0.16324, "low": 0.16269, "close": 0.16324, "volume": 911.0, "close_time": 1751176799999}, {"open_time": 1751176800000, "open": 0.16354, "high": 0.16411, "low": 0.16354, "close": 0.16411, "volume": 74636.0, "close_time": 1751180399999}, {"open_time": 1751180400000, "open": 0.16411, "high": 0.16411, "low": 0.16411, "close": 0.16411, "volume": 0.0, "close_time": 1751183999999}, {"open_time": 1751184000000, "open": 0.16403, "high": 0.16438, "low": 0.16403, "close": 0.16438, "volume": 589.0, "close_time": 1751187599999}, {"open_time": 1751187600000, "open": 0.16435, "high": 0.16484, "low": 0.16433, "close": 0.16472, "volume": 3087.0, "close_time": 1751191199999}, {"open_time": 1751191200000, "open": 0.16458, "high": 0.16484, "low": 0.16418, "close": 0.16418, "volume": 617.0, "close_time": 1751194799999}, {"open_time": 1751194800000, "open": 0.16418, "high": 0.16418, "low": 0.16418, "close": 0.16418, "volume": 0.0, "close_time": 1751198399999}, {"open_time": 1751198400000, "open": 0.1645, "high": 0.1645, "low": 0.16392, "close": 0.16392, "volume": 16144.0, "close_time": 1751201999999}, {"open_time": 1751202000000, "open": 0.16484, "high": 0.16496, "low": 0.16459, "close": 0.16459, "volume": 6124.0, "close_time": 1751205599999}, {"open_time": 1751205600000, "open": 0.16473, "high": 0.165, "low": 0.16352, "close": 0.16393, "volume": 41943.0, "close_time": 1751209199999}, {"open_time": 1751209200000, "open": 0.16387, "high": 0.16388, "low": 0.16326, "close": 0.16339, "volume": 9545.0, "close_time": 1751212799999}, {"open_time": 1751212800000, "open": 0.16366, "high": 0.16433, "low": 0.16366, "close": 0.16397, "volume": 3263.0, "close_time": 1751216399999}, {"open_time": 1751216400000, "open": 0.16397, "high": 0.16397, "low": 0.16362, "close": 0.16396, "volume": 12306.0, "close_time": 1751219999999}, {"open_time": 1751220000000, "open": 0.16405, "high": 0.1648, "low": 0.16388, "close": 0.1648, "volume": 8707.0, "close_time": 1751223599999}, {"open_time": 1751223600000, "open": 0.16459, "high": 0.16477, "low": 0.16424, "close": 0.16438, "volume": 20234.0, "close_time": 1751227199999}, {"open_time": 1751227200000, "open": 0.16402, "high": 0.16421, "low": 0.16402, "close": 0.16421, "volume": 523.0, "close_time": 1751230799999}, {"open_time": 1751230800000, "open": 0.16463, "high": 0.16463, "low": 0.16434, "close": 0.16442, "volume": 105.0, "close_time": 1751234399999}, {"open_time": 1751234400000, "open": 0.16503, "high": 0.16983, "low": 0.16503, "close": 0.16917, "volume": 97166.0, "close_time": 1751237999999}, {"open_time": 1751238000000, "open": 0.16956, "high": 0.16988, "low": 0.16876, "close": 0.1694, "volume": 46288.0, "close_time": 1751241599999}, {"open_time": 1751241600000, "open": 0.16907, "high": 0.16986, "low": 0.16907, "close": 0.16984, "volume": 7071.0, "close_time": 1751245199999}, {"open_time": 1751245200000, "open": 0.16931, "high": 0.16931, "low": 0.16857, "close": 0.16926, "volume": 11412.0, "close_time": 1751248799999}, {"open_time": 1751248800000, "open": 0.16884, "high": 0.16887, "low": 0.16765, "close": 0.16765, "volume": 5043.0, "close_time": 1751252399999}, {"open_time": 1751252400000, "open": 0.1674, "high": 0.1676, "low": 0.16693, "close": 0.1676, "volume": 31309.0, "close_time": 1751255999999}, {"open_time": 1751256000000, "open": 0.16733, "high": 0.16733, "low": 0.16724, "close": 0.16724, "volume": 208.0, "close_time": 1751259599999}, {"open_time": 1751259600000, "open": 0.16677, "high": 0.16699, "low": 0.16677, "close": 0.16684, "volume": 5083.0, "close_time": 1751263199999}, {"open_time": 1751263200000, "open": 0.16682, "high": 0.167, "low": 0.1645, "close": 0.16483, "volume": 47665.0, "close_time": 1751266799999}, {"open_time": 1751266800000, "open": 0.16517, "high": 0.16517, "low": 0.16517, "close": 0.16517, "volume": 331.0, "close_time": 1751270399999}, {"open_time": 1751270400000, "open": 0.16524, "high": 0.16524, "low": 0.16524, "close": 0.16524, "volume": 266.0, "close_time": 1751273999999}, {"open_time": 1751274000000, "open": 0.16547, "high": 0.16547, "low": 0.16544, "close": 0.16544, "volume": 5762.0, "close_time": 1751277599999}, {"open_time": 1751277600000, "open": 0.1651, "high": 0.1651, "low": 0.16495, "close": 0.16495, "volume": 411.0, "close_time": 1751281199999}, {"open_time": 1751281200000, "open": 0.1649, "high": 0.1649, "low": 0.1649, "close": 0.1649, "volume": 90145.0, "close_time": 1751284799999}, {"open_time": 1751284800000, "open": 0.1649, "high": 0.16495, "low": 0.1638, "close": 0.16389, "volume": 66842.0, "close_time": 1751288399999}, {"open_time": 1751288400000, "open": 0.16389, "high": 0.16508, "low": 0.16389, "close": 0.16415, "volume": 5214.0, "close_time": 1751291999999}, {"open_time": 1751292000000, "open": 0.16379, "high": 0.16451, "low": 0.16307, "close": 0.16382, "volume": 41980.0, "close_time": 1751295599999}, {"open_time": 1751295600000, "open": 0.16333, "high": 0.16563, "low": 0.16169, "close": 0.16502, "volume": 97421.0, "close_time": 1751299199999}, {"open_time": 1751299200000, "open": 0.16428, "high": 0.16506, "low": 0.16411, "close": 0.16506, "volume": 1798.0, "close_time": 1751302799999}, {"open_time": 1751302800000, "open": 0.16519, "high": 0.16538, "low": 0.16497, "close": 0.16497, "volume": 6428.0, "close_time": 1751306399999}, {"open_time": 1751306400000, "open": 0.16469, "high": 0.16474, "low": 0.16452, "close": 0.16468, "volume": 37091.0, "close_time": 1751309999999}, {"open_time": 1751310000000, "open": 0.16479, "high": 0.16758, "low": 0.16423, "close": 0.16705, "volume": 38051.0, "close_time": 1751313599999}, {"open_time": 1751313600000, "open": 0.16707, "high": 0.16767, "low": 0.16665, "close": 0.16695, "volume": 85032.0, "close_time": 1751317199999}, {"open_time": 1751317200000, "open": 0.16685, "high": 0.16695, "low": 0.16544, "close": 0.16544, "volume": 31428.0, "close_time": 1751320799999}, {"open_time": 1751320800000, "open": 0.16536, "high": 0.16541, "low": 0.1652, "close": 0.1652, "volume": 2187.0, "close_time": 1751324399999}, {"open_time": 1751324400000, "open": 0.16519, "high": 0.16535, "low": 0.16493, "close": 0.16493, "volume": 3174.0, "close_time": 1751327999999}, {"open_time": 1751328000000, "open": 0.16504, "high": 0.16571, "low": 0.16457, "close": 0.16503, "volume": 112628.0, "close_time": 1751331599999}, {"open_time": 1751331600000, "open": 0.16507, "high": 0.16601, "low": 0.16507, "close": 0.16513, "volume": 4378.0, "close_time": 1751335199999}, {"open_time": 1751335200000, "open": 0.16492, "high": 0.16541, "low": 0.16439, "close": 0.16439, "volume": 1068.0, "close_time": 1751338799999}, {"open_time": 1751338800000, "open": 0.16411, "high": 0.16433, "low": 0.16409, "close": 0.16416, "volume": 3389.0, "close_time": 1751342399999}, {"open_time": 1751342400000, "open": 0.16455, "high": 0.16455, "low": 0.16341, "close": 0.16341, "volume": 8227.0, "close_time": 1751345999999}, {"open_time": 1751346000000, "open": 0.16325, "high": 0.16325, "low": 0.16246, "close": 0.16264, "volume": 3345.0, "close_time": 1751349599999}, {"open_time": 1751349600000, "open": 0.16269, "high": 0.16302, "low": 0.16234, "close": 0.16302, "volume": 6774.0, "close_time": 1751353199999}, {"open_time": 1751353200000, "open": 0.16292, "high": 0.16292, "low": 0.16139, "close": 0.1623, "volume": 21428.0, "close_time": 1751356799999}, {"open_time": 1751356800000, "open": 0.16184, "high": 0.16184, "low": 0.16087, "close": 0.16087, "volume": 1266.0, "close_time": 1751360399999}, {"open_time": 1751360400000, "open": 0.16082, "high": 0.16082, "low": 0.16055, "close": 0.16055, "volume": 6855.0, "close_time": 1751363999999}, {"open_time": 1751364000000, "open": 0.16122, "high": 0.16158, "low": 0.16106, "close": 0.16158, "volume": 9233.0, "close_time": 1751367599999}, {"open_time": 1751367600000, "open": 0.16149, "high": 0.16153, "low": 0.16098, "close": 0.16098, "volume": 34688.0, "close_time": 1751371199999}, {"open_time": 1751371200000, "open": 0.16036, "high": 0.16036, "low": 0.16, "close": 0.16, "volume": 76656.0, "close_time": 1751374799999}, {"open_time": 1751374800000, "open": 0.16043, "high": 0.16043, "low": 0.1588, "close": 0.15971, "volume": 22404.0, "close_time": 1751378399999}, {"open_time": 1751378400000, "open": 0.15972, "high": 0.16029, "low": 0.1588, "close": 0.15948, "volume": 13760.0, "close_time": 1751381999999}, {"open_time": 1751382000000, "open": 0.1597, "high": 0.15976, "low": 0.15914, "close": 0.15914, "volume": 11184.0, "close_time": 1751385599999}, {"open_time": 1751385600000, "open": 0.15983, "high": 0.15983, "low": 0.15884, "close": 0.15884, "volume": 25757.0, "close_time": 1751389199999}, {"open_time": 1751389200000, "open": 0.15894, "high": 0.1591, "low": 0.15891, "close": 0.1591, "volume": 7376.0, "close_time": 1751392799999}, {"open_time": 1751392800000, "open": 0.15914, "high": 0.15914, "low": 0.15759, "close": 0.15759, "volume": 85903.0, "close_time": 1751396399999}, {"open_time": 1751396400000, "open": 0.1577, "high": 0.15891, "low": 0.15597, "close": 0.15777, "volume": 205897.0, "close_time": 1751399999999}, {"open_time": 1751400000000, "open": 0.15779, "high": 0.15851, "low": 0.15742, "close": 0.15851, "volume": 26599.0, "close_time": 1751403599999}, {"open_time": 1751403600000, "open": 0.15828, "high": 0.1586, "low": 0.15754, "close": 0.15828, "volume": 10108.0, "close_time": 1751407199999}, {"open_time": 1751407200000, "open": 0.15813, "high": 0.15813, "low": 0.15761, "close": 0.15786, "volume": 1443.0, "close_time": 1751410799999}, {"open_time": 1751410800000, "open": 0.15744, "high": 0.15744, "low": 0.15683, "close": 0.15726, "volume": 14998.0, "close_time": 1751414399999}, {"open_time": 1751414400000, "open": 0.15785, "high": 0.15795, "low": 0.15771, "close": 0.15786, "volume": 10163.0, "close_time": 1751417999999}, {"open_time": 1751418000000, "open": 0.15672, "high": 0.1586, "low": 0.15672, "close": 0.15853, "volume": 4571.0, "close_time": 1751421599999}, {"open_time": 1751421600000, "open": 0.1586, "high": 0.1586, "low": 0.15798, "close": 0.15809, "volume": 2308.0, "close_time": 1751425199999}, {"open_time": 1751425200000, "open": 0.15823, "high": 0.15941, "low": 0.15823, "close": 0.15929, "volume": 3664.0, "close_time": 1751428799999}, {"open_time": 1751428800000, "open": 0.1592, "high": 0.16023, "low": 0.1592, "close": 0.16023, "volume": 8590.0, "close_time": 1751432399999}, {"open_time": 1751432400000, "open": 0.16031, "high": 0.16049, "low": 0.15987, "close": 0.16049, "volume": 1414.0, "close_time": 1751435999999}, {"open_time": 1751436000000, "open": 0.16088, "high": 0.16121, "low": 0.16088, "close": 0.16106, "volume": 2164.0, "close_time": 1751439599999}, {"open_time": 1751439600000, "open": 0.16138, "high": 0.16139, "low": 0.16071, "close": 0.16071, "volume": 5680.0, "close_time": 1751443199999}, {"open_time": 1751443200000, "open": 0.16119, "high": 0.16159, "low": 0.16097, "close": 0.16159, "volume": 8839.0, "close_time": 1751446799999}, {"open_time": 1751446800000, "open": 0.1611, "high": 0.16136, "low": 0.16081, "close": 0.16136, "volume": 3533.0, "close_time": 1751450399999}, {"open_time": 1751450400000, "open": 0.16145, "high": 0.16153, "low": 0.16119, "close": 0.16125, "volume": 2254.0, "close_time": 1751453999999}, {"open_time": 1751454000000, "open": 0.1617, "high": 0.16207, "low": 0.16082, "close": 0.16095, "volume": 17138.0, "close_time": 1751457599999}, {"open_time": 1751457600000, "open": 0.16095, "high": 0.16095, "low": 0.16005, "close": 0.16032, "volume": 1811.0, "close_time": 1751461199999}, {"open_time": 1751461200000, "open": 0.161, "high": 0.16218, "low": 0.16089, "close": 0.16159, "volume": 4888.0, "close_time": 1751464799999}, {"open_time": 1751464800000, "open": 0.16218, "high": 0.16354, "low": 0.16208, "close": 0.16319, "volume": 19429.0, "close_time": 1751468399999}, {"open_time": 1751468400000, "open": 0.16323, "high": 0.16565, "low": 0.16322, "close": 0.16565, "volume": 252310.0, "close_time": 1751471999999}, {"open_time": 1751472000000, "open": 0.16568, "high": 0.1734, "low": 0.16567, "close": 0.17168, "volume": 591119.0, "close_time": 1751475599999}, {"open_time": 1751475600000, "open": 0.17256, "high": 0.17262, "low": 0.16876, "close": 0.16979, "volume": 39865.0, "close_time": 1751479199999}, {"open_time": 1751479200000, "open": 0.17044, "high": 0.17287, "low": 0.17038, "close": 0.17165, "volume": 426587.0, "close_time": 1751482799999}, {"open_time": 1751482800000, "open": 0.17189, "high": 0.17201, "low": 0.17022, "close": 0.17101, "volume": 42628.0, "close_time": 1751486399999}, {"open_time": 1751486400000, "open": 0.17118, "high": 0.17241, "low": 0.1708, "close": 0.17128, "volume": 55155.0, "close_time": 1751489999999}, {"open_time": 1751490000000, "open": 0.17173, "high": 0.17187, "low": 0.17146, "close": 0.17146, "volume": 19052.0, "close_time": 1751493599999}, {"open_time": 1751493600000, "open": 0.1716, "high": 0.172, "low": 0.17101, "close": 0.17102, "volume": 136207.0, "close_time": 1751497199999}, {"open_time": 1751497200000, "open": 0.17046, "high": 0.17046, "low": 0.16823, "close": 0.16876, "volume": 13936.0, "close_time": 1751500799999}, {"open_time": 1751500800000, "open": 0.16898, "high": 0.16974, "low": 0.16756, "close": 0.16862, "volume": 11861.0, "close_time": 1751504399999}, {"open_time": 1751504400000, "open": 0.16883, "high": 0.17244, "low": 0.16877, "close": 0.16971, "volume": 651129.0, "close_time": 1751507999999}, {"open_time": 1751508000000, "open": 0.16932, "high": 0.17285, "low": 0.1684, "close": 0.16842, "volume": 707120.0, "close_time": 1751511599999}, {"open_time": 1751511600000, "open": 0.1689, "high": 0.16932, "low": 0.16873, "close": 0.16887, "volume": 52768.0, "close_time": 1751515199999}, {"open_time": 1751515200000, "open": 0.16882, "high": 0.17019, "low": 0.16876, "close": 0.17019, "volume": 9765.0, "close_time": 1751518799999}, {"open_time": 1751518800000, "open": 0.17022, "high": 0.17442, "low": 0.17022, "close": 0.17406, "volume": 42308.0, "close_time": 1751522399999}, {"open_time": 1751522400000, "open": 0.17386, "high": 0.17452, "low": 0.17309, "close": 0.17452, "volume": 5499.0, "close_time": 1751525999999}, {"open_time": 1751526000000, "open": 0.17389, "high": 0.17492, "low": 0.17389, "close": 0.17448, "volume": 13523.0, "close_time": 1751529599999}, {"open_time": 1751529600000, "open": 0.17447, "high": 0.17552, "low": 0.17404, "close": 0.1755, "volume": 165135.0, "close_time": 1751533199999}, {"open_time": 1751533200000, "open": 0.1752, "high": 0.179, "low": 0.1731, "close": 0.17472, "volume": 717237.0, "close_time": 1751536799999}, {"open_time": 1751536800000, "open": 0.17474, "high": 0.1784, "low": 0.17361, "close": 0.17436, "volume": 822112.0, "close_time": 1751540399999}, {"open_time": 1751540400000, "open": 0.17537, "high": 0.17812, "low": 0.17329, "close": 0.17397, "volume": 1425722.0, "close_time": 1751543999999}, {"open_time": 1751544000000, "open": 0.17397, "high": 0.17442, "low": 0.171, "close": 0.17193, "volume": 43468.0, "close_time": 1751547599999}, {"open_time": 1751547600000, "open": 0.17215, "high": 0.179, "low": 0.17178, "close": 0.17532, "volume": 1484848.0, "close_time": 1751551199999}, {"open_time": 1751551200000, "open": 0.17533, "high": 0.179, "low": 0.17306, "close": 0.17375, "volume": 626574.0, "close_time": 1751554799999}, {"open_time": 1751554800000, "open": 0.17361, "high": 0.17599, "low": 0.16948, "close": 0.17012, "volume": 416315.0, "close_time": 1751558399999}, {"open_time": 1751558400000, "open": 0.17157, "high": 0.17552, "low": 0.16912, "close": 0.17085, "volume": 518189.0, "close_time": 1751561999999}, {"open_time": 1751562000000, "open": 0.17185, "high": 0.179, "low": 0.17047, "close": 0.17176, "volume": 840398.0, "close_time": 1751565599999}, {"open_time": 1751565600000, "open": 0.17176, "high": 0.17329, "low": 0.17162, "close": 0.1717, "volume": 13433.0, "close_time": 1751569199999}, {"open_time": 1751569200000, "open": 0.17286, "high": 0.17851, "low": 0.1719, "close": 0.17227, "volume": 945563.0, "close_time": 1751572799999}, {"open_time": 1751572800000, "open": 0.17397, "high": 0.17963, "low": 0.17217, "close": 0.17326, "volume": 2654967.0, "close_time": 1751576399999}, {"open_time": 1751576400000, "open": 0.17438, "high": 0.17797, "low": 0.17241, "close": 0.1735, "volume": 1726497.0, "close_time": 1751579999999}, {"open_time": 1751580000000, "open": 0.17349, "high": 0.18062, "low": 0.17237, "close": 0.17523, "volume": 4101386.0, "close_time": 1751583599999}, {"open_time": 1751583600000, "open": 0.17439, "high": 0.1811, "low": 0.17227, "close": 0.17651, "volume": 3087494.0, "close_time": 1751587199999}, {"open_time": 1751587200000, "open": 0.17862, "high": 0.1811, "low": 0.17156, "close": 0.17156, "volume": 4424040.0, "close_time": 1751590799999}, {"open_time": 1751590800000, "open": 0.17274, "high": 0.18109, "low": 0.17198, "close": 0.17283, "volume": 5061825.0, "close_time": 1751594399999}, {"open_time": 1751594400000, "open": 0.17486, "high": 0.18192, "low": 0.17065, "close": 0.17111, "volume": 9048657.0, "close_time": 1751597999999}, {"open_time": 1751598000000, "open": 0.1729, "high": 0.1831, "low": 0.171, "close": 0.17122, "volume": 9636712.0, "close_time": 1751601599999}, {"open_time": 1751601600000, "open": 0.17125, "high": 0.17234, "low": 0.17005, "close": 0.17005, "volume": 93158.0, "close_time": 1751605199999}, {"open_time": 1751605200000, "open": 0.17072, "high": 0.177, "low": 0.16948, "close": 0.175, "volume": 10499117.0, "close_time": 1751608799999}, {"open_time": 1751608800000, "open": 0.17386, "high": 0.18999, "low": 0.16856, "close": 0.17419, "volume": 9303029.0, "close_time": 1751612399999}, {"open_time": 1751612400000, "open": 0.17419, "high": 0.17419, "low": 0.16699, "close": 0.16853, "volume": 200265.0, "close_time": 1751615999999}, {"open_time": 1751616000000, "open": 0.16825, "high": 0.16825, "low": 0.16567, "close": 0.16739, "volume": 9250.0, "close_time": 1751619599999}, {"open_time": 1751619600000, "open": 0.16738, "high": 0.16739, "low": 0.16695, "close": 0.16739, "volume": 140406.0, "close_time": 1751623199999}, {"open_time": 1751623200000, "open": 0.16696, "high": 0.16729, "low": 0.16679, "close": 0.16679, "volume": 2938.0, "close_time": 1751626799999}, {"open_time": 1751626800000, "open": 0.16706, "high": 0.16713, "low": 0.16655, "close": 0.1667, "volume": 2699.0, "close_time": 1751630399999}, {"open_time": 1751630400000, "open": 0.16661, "high": 0.16707, "low": 0.16661, "close": 0.16689, "volume": 1085.0, "close_time": 1751633999999}, {"open_time": 1751634000000, "open": 0.16689, "high": 0.16689, "low": 0.16441, "close": 0.16441, "volume": 10208.0, "close_time": 1751637599999}, {"open_time": 1751637600000, "open": 0.16432, "high": 0.16541, "low": 0.16364, "close": 0.16409, "volume": 15621.0, "close_time": 1751641199999}, {"open_time": 1751641200000, "open": 0.16367, "high": 0.16367, "low": 0.16282, "close": 0.16324, "volume": 119102.0, "close_time": 1751644799999}, {"open_time": 1751644800000, "open": 0.16325, "high": 0.16325, "low": 0.16143, "close": 0.1626, "volume": 73419.0, "close_time": 1751648399999}, {"open_time": 1751648400000, "open": 0.16245, "high": 0.16271, "low": 0.16203, "close": 0.16265, "volume": 56691.0, "close_time": 1751651999999}, {"open_time": 1751652000000, "open": 0.16214, "high": 0.16258, "low": 0.162, "close": 0.16214, "volume": 9407.0, "close_time": 1751655599999}, {"open_time": 1751655600000, "open": 0.16227, "high": 0.16227, "low": 0.16156, "close": 0.16222, "volume": 2726.0, "close_time": 1751659199999}, {"open_time": 1751659200000, "open": 0.16222, "high": 0.16368, "low": 0.16222, "close": 0.1626, "volume": 191746.0, "close_time": 1751662799999}, {"open_time": 1751662800000, "open": 0.16336, "high": 0.16347, "low": 0.16249, "close": 0.16293, "volume": 10333.0, "close_time": 1751666399999}, {"open_time": 1751666400000, "open": 0.16375, "high": 0.1648, "low": 0.16328, "close": 0.1648, "volume": 127240.0, "close_time": 1751669999999}, {"open_time": 1751670000000, "open": 0.16403, "high": 0.16404, "low": 0.16316, "close": 0.16331, "volume": 71800.0, "close_time": 1751673599999}, {"open_time": 1751673600000, "open": 0.16321, "high": 0.16321, "low": 0.16321, "close": 0.16321, "volume": 386.0, "close_time": 1751677199999}, {"open_time": 1751677200000, "open": 0.16346, "high": 0.1639, "low": 0.1632, "close": 0.16382, "volume": 37810.0, "close_time": 1751680799999}, {"open_time": 1751680800000, "open": 0.16375, "high": 0.16375, "low": 0.1629, "close": 0.16309, "volume": 272952.0, "close_time": 1751684399999}, {"open_time": 1751684400000, "open": 0.16382, "high": 0.1648, "low": 0.16346, "close": 0.16438, "volume": 18472.0, "close_time": 1751687999999}, {"open_time": 1751688000000, "open": 0.16384, "high": 0.16511, "low": 0.16384, "close": 0.16443, "volume": 2609.0, "close_time": 1751691599999}, {"open_time": 1751691600000, "open": 0.16377, "high": 0.16469, "low": 0.16377, "close": 0.16427, "volume": 18886.0, "close_time": 1751695199999}, {"open_time": 1751695200000, "open": 0.16442, "high": 0.16511, "low": 0.16442, "close": 0.16511, "volume": 1569.0, "close_time": 1751698799999}, {"open_time": 1751698800000, "open": 0.16479, "high": 0.16521, "low": 0.16479, "close": 0.16521, "volume": 1392.0, "close_time": 1751702399999}, {"open_time": 1751702400000, "open": 0.16442, "high": 0.16442, "low": 0.16405, "close": 0.16405, "volume": 5213.0, "close_time": 1751705999999}, {"open_time": 1751706000000, "open": 0.16382, "high": 0.16426, "low": 0.1633, "close": 0.16417, "volume": 37120.0, "close_time": 1751709599999}, {"open_time": 1751709600000, "open": 0.16399, "high": 0.16399, "low": 0.16399, "close": 0.16399, "volume": 60.0, "close_time": 1751713199999}, {"open_time": 1751713200000, "open": 0.16399, "high": 0.16399, "low": 0.16399, "close": 0.16399, "volume": 0.0, "close_time": 1751716799999}, {"open_time": 1751716800000, "open": 0.16415, "high": 0.16415, "low": 0.16392, "close": 0.16402, "volume": 5225.0, "close_time": 1751720399999}, {"open_time": 1751720400000, "open": 0.1641, "high": 0.1641, "low": 0.16404, "close": 0.16404, "volume": 470.0, "close_time": 1751723999999}, {"open_time": 1751724000000, "open": 0.16436, "high": 0.16436, "low": 0.1634, "close": 0.1634, "volume": 59092.0, "close_time": 1751727599999}, {"open_time": 1751727600000, "open": 0.16381, "high": 0.16385, "low": 0.16315, "close": 0.16319, "volume": 56648.0, "close_time": 1751731199999}, {"open_time": 1751731200000, "open": 0.16348, "high": 0.16348, "low": 0.16271, "close": 0.16283, "volume": 8217.0, "close_time": 1751734799999}, {"open_time": 1751734800000, "open": 0.16375, "high": 0.16375, "low": 0.16297, "close": 0.16359, "volume": 699.0, "close_time": 1751738399999}, {"open_time": 1751738400000, "open": 0.16311, "high": 0.16311, "low": 0.16246, "close": 0.16298, "volume": 42325.0, "close_time": 1751741999999}, {"open_time": 1751742000000, "open": 0.16298, "high": 0.16351, "low": 0.16298, "close": 0.1635, "volume": 6864.0, "close_time": 1751745599999}, {"open_time": 1751745600000, "open": 0.16372, "high": 0.16435, "low": 0.16334, "close": 0.16435, "volume": 3733.0, "close_time": 1751749199999}, {"open_time": 1751749200000, "open": 0.16417, "high": 0.16448, "low": 0.16417, "close": 0.16433, "volume": 5850.0, "close_time": 1751752799999}, {"open_time": 1751752800000, "open": 0.16433, "high": 0.16452, "low": 0.16422, "close": 0.16441, "volume": 844.0, "close_time": 1751756399999}, {"open_time": 1751756400000, "open": 0.16458, "high": 0.16476, "low": 0.16436, "close": 0.16436, "volume": 3874.0, "close_time": 1751759999999}, {"open_time": 1751760000000, "open": 0.16425, "high": 0.16425, "low": 0.16408, "close": 0.16415, "volume": 1368.0, "close_time": 1751763599999}, {"open_time": 1751763600000, "open": 0.16428, "high": 0.1646, "low": 0.16419, "close": 0.16433, "volume": 10464.0, "close_time": 1751767199999}, {"open_time": 1751767200000, "open": 0.16414, "high": 0.16414, "low": 0.16411, "close": 0.16411, "volume": 1275.0, "close_time": 1751770799999}, {"open_time": 1751770800000, "open": 0.16369, "high": 0.16448, "low": 0.16367, "close": 0.16388, "volume": 36044.0, "close_time": 1751774399999}, {"open_time": 1751774400000, "open": 0.16401, "high": 0.16402, "low": 0.16358, "close": 0.16358, "volume": 2084.0, "close_time": 1751777999999}, {"open_time": 1751778000000, "open": 0.1637, "high": 0.16371, "low": 0.16352, "close": 0.16353, "volume": 432.0, "close_time": 1751781599999}, {"open_time": 1751781600000, "open": 0.16396, "high": 0.16418, "low": 0.16396, "close": 0.16418, "volume": 125.0, "close_time": 1751785199999}, {"open_time": 1751785200000, "open": 0.16395, "high": 0.16396, "low": 0.16395, "close": 0.16396, "volume": 7539.0, "close_time": 1751788799999}, {"open_time": 1751788800000, "open": 0.16406, "high": 0.16407, "low": 0.16348, "close": 0.16396, "volume": 718.0, "close_time": 1751792399999}, {"open_time": 1751792400000, "open": 0.1637, "high": 0.16372, "low": 0.1637, "close": 0.16372, "volume": 3088.0, "close_time": 1751795999999}, {"open_time": 1751796000000, "open": 0.16358, "high": 0.1648, "low": 0.16358, "close": 0.1645, "volume": 1642.0, "close_time": 1751799599999}, {"open_time": 1751799600000, "open": 0.16465, "high": 0.16536, "low": 0.16449, "close": 0.16526, "volume": 73046.0, "close_time": 1751803199999}, {"open_time": 1751803200000, "open": 0.16506, "high": 0.16716, "low": 0.16506, "close": 0.16683, "volume": 152520.0, "close_time": 1751806799999}, {"open_time": 1751806800000, "open": 0.16734, "high": 0.17498, "low": 0.16734, "close": 0.17328, "volume": 157333.0, "close_time": 1751810399999}, {"open_time": 1751810400000, "open": 0.17355, "high": 0.17355, "low": 0.16899, "close": 0.17044, "volume": 77757.0, "close_time": 1751813999999}, {"open_time": 1751814000000, "open": 0.17054, "high": 0.17125, "low": 0.16911, "close": 0.16957, "volume": 104378.0, "close_time": 1751817599999}, {"open_time": 1751817600000, "open": 0.17026, "high": 0.17083, "low": 0.17008, "close": 0.17016, "volume": 18287.0, "close_time": 1751821199999}, {"open_time": 1751821200000, "open": 0.17019, "high": 0.17077, "low": 0.17019, "close": 0.17077, "volume": 1538.0, "close_time": 1751824799999}, {"open_time": 1751824800000, "open": 0.17041, "high": 0.17042, "low": 0.16759, "close": 0.16846, "volume": 36135.0, "close_time": 1751828399999}, {"open_time": 1751828400000, "open": 0.16875, "high": 0.16932, "low": 0.16856, "close": 0.16932, "volume": 8041.0, "close_time": 1751831999999}, {"open_time": 1751832000000, "open": 0.16919, "high": 0.17054, "low": 0.16919, "close": 0.17034, "volume": 19082.0, "close_time": 1751835599999}, {"open_time": 1751835600000, "open": 0.17054, "high": 0.17378, "low": 0.17054, "close": 0.17204, "volume": 121686.0, "close_time": 1751839199999}, {"open_time": 1751839200000, "open": 0.17214, "high": 0.17338, "low": 0.17214, "close": 0.1725, "volume": 13832.0, "close_time": 1751842799999}, {"open_time": 1751842800000, "open": 0.17242, "high": 0.17247, "low": 0.17085, "close": 0.17189, "volume": 42669.0, "close_time": 1751846399999}, {"open_time": 1751846400000, "open": 0.17195, "high": 0.17202, "low": 0.17073, "close": 0.17128, "volume": 37802.0, "close_time": 1751849999999}, {"open_time": 1751850000000, "open": 0.17125, "high": 0.17141, "low": 0.17036, "close": 0.17141, "volume": 8660.0, "close_time": 1751853599999}, {"open_time": 1751853600000, "open": 0.17154, "high": 0.17408, "low": 0.17152, "close": 0.17358, "volume": 94407.0, "close_time": 1751857199999}, {"open_time": 1751857200000, "open": 0.17313, "high": 0.17692, "low": 0.17313, "close": 0.17516, "volume": 168623.0, "close_time": 1751860799999}, {"open_time": 1751860800000, "open": 0.17516, "high": 0.17516, "low": 0.17418, "close": 0.17418, "volume": 323.0, "close_time": 1751864399999}, {"open_time": 1751864400000, "open": 0.1741, "high": 0.17453, "low": 0.1733, "close": 0.17348, "volume": 8283.0, "close_time": 1751867999999}, {"open_time": 1751868000000, "open": 0.17342, "high": 0.17411, "low": 0.17231, "close": 0.17237, "volume": 50106.0, "close_time": 1751871599999}, {"open_time": 1751871600000, "open": 0.17257, "high": 0.1728, "low": 0.17192, "close": 0.17252, "volume": 16896.0, "close_time": 1751875199999}, {"open_time": 1751875200000, "open": 0.17296, "high": 0.17296, "low": 0.17245, "close": 0.17277, "volume": 17859.0, "close_time": 1751878799999}, {"open_time": 1751878800000, "open": 0.17215, "high": 0.17219, "low": 0.17113, "close": 0.17113, "volume": 37890.0, "close_time": 1751882399999}, {"open_time": 1751882400000, "open": 0.17102, "high": 0.17155, "low": 0.17076, "close": 0.17155, "volume": 22065.0, "close_time": 1751885999999}, {"open_time": 1751886000000, "open": 0.17114, "high": 0.17124, "low": 0.17071, "close": 0.17082, "volume": 2922.0, "close_time": 1751889599999}, {"open_time": 1751889600000, "open": 0.1708, "high": 0.1709, "low": 0.16932, "close": 0.16937, "volume": 77298.0, "close_time": 1751893199999}, {"open_time": 1751893200000, "open": 0.16956, "high": 0.17079, "low": 0.16906, "close": 0.17079, "volume": 21358.0, "close_time": 1751896799999}, {"open_time": 1751896800000, "open": 0.17004, "high": 0.17035, "low": 0.16813, "close": 0.16858, "volume": 4431.0, "close_time": 1751900399999}, {"open_time": 1751900400000, "open": 0.16904, "high": 0.16908, "low": 0.16806, "close": 0.16882, "volume": 32153.0, "close_time": 1751903999999}, {"open_time": 1751904000000, "open": 0.16844, "high": 0.16856, "low": 0.16724, "close": 0.16724, "volume": 44413.0, "close_time": 1751907599999}, {"open_time": 1751907600000, "open": 0.16713, "high": 0.16771, "low": 0.16647, "close": 0.16715, "volume": 110953.0, "close_time": 1751911199999}, {"open_time": 1751911200000, "open": 0.16715, "high": 0.16766, "low": 0.16667, "close": 0.16766, "volume": 83499.0, "close_time": 1751914799999}, {"open_time": 1751914800000, "open": 0.16771, "high": 0.16874, "low": 0.16766, "close": 0.1684, "volume": 2602.0, "close_time": 1751918399999}, {"open_time": 1751918400000, "open": 0.16762, "high": 0.16762, "low": 0.16635, "close": 0.16691, "volume": 1193.0, "close_time": 1751921999999}, {"open_time": 1751922000000, "open": 0.16667, "high": 0.16728, "low": 0.16581, "close": 0.16698, "volume": 64357.0, "close_time": 1751925599999}, {"open_time": 1751925600000, "open": 0.16689, "high": 0.16689, "low": 0.16649, "close": 0.16661, "volume": 2709.0, "close_time": 1751929199999}, {"open_time": 1751929200000, "open": 0.16683, "high": 0.16794, "low": 0.16683, "close": 0.16794, "volume": 3424.0, "close_time": 1751932799999}, {"open_time": 1751932800000, "open": 0.16746, "high": 0.16856, "low": 0.16746, "close": 0.16789, "volume": 23297.0, "close_time": 1751936399999}, {"open_time": 1751936400000, "open": 0.16725, "high": 0.16743, "low": 0.1665, "close": 0.16657, "volume": 91741.0, "close_time": 1751939999999}, {"open_time": 1751940000000, "open": 0.16666, "high": 0.16734, "low": 0.16603, "close": 0.16608, "volume": 2702.0, "close_time": 1751943599999}, {"open_time": 1751943600000, "open": 0.16634, "high": 0.16771, "low": 0.16634, "close": 0.16766, "volume": 1643.0, "close_time": 1751947199999}, {"open_time": 1751947200000, "open": 0.16733, "high": 0.16756, "low": 0.16733, "close": 0.1675, "volume": 1288.0, "close_time": 1751950799999}, {"open_time": 1751950800000, "open": 0.16719, "high": 0.16813, "low": 0.16719, "close": 0.16813, "volume": 20842.0, "close_time": 1751954399999}, {"open_time": 1751954400000, "open": 0.16845, "high": 0.1685, "low": 0.16842, "close": 0.16842, "volume": 118707.0, "close_time": 1751957999999}, {"open_time": 1751958000000, "open": 0.16762, "high": 0.16879, "low": 0.16761, "close": 0.16879, "volume": 24987.0, "close_time": 1751961599999}, {"open_time": 1751961600000, "open": 0.16892, "high": 0.16975, "low": 0.16846, "close": 0.16846, "volume": 4321.0, "close_time": 1751965199999}, {"open_time": 1751965200000, "open": 0.16791, "high": 0.16912, "low": 0.16789, "close": 0.16884, "volume": 7221.0, "close_time": 1751968799999}, {"open_time": 1751968800000, "open": 0.16931, "high": 0.16979, "low": 0.16931, "close": 0.16979, "volume": 390.0, "close_time": 1751972399999}, {"open_time": 1751972400000, "open": 0.17015, "high": 0.17177, "low": 0.17015, "close": 0.17135, "volume": 38383.0, "close_time": 1751975999999}, {"open_time": 1751976000000, "open": 0.17078, "high": 0.17158, "low": 0.17074, "close": 0.17158, "volume": 27688.0, "close_time": 1751979599999}, {"open_time": 1751979600000, "open": 0.17135, "high": 0.17135, "low": 0.17013, "close": 0.17072, "volume": 15118.0, "close_time": 1751983199999}, {"open_time": 1751983200000, "open": 0.17027, "high": 0.17027, "low": 0.16846, "close": 0.16846, "volume": 6740.0, "close_time": 1751986799999}, {"open_time": 1751986800000, "open": 0.16931, "high": 0.16979, "low": 0.16915, "close": 0.16918, "volume": 11372.0, "close_time": 1751990399999}, {"open_time": 1751990400000, "open": 0.16924, "high": 0.17015, "low": 0.16875, "close": 0.17, "volume": 7531.0, "close_time": 1751993999999}, {"open_time": 1751994000000, "open": 0.16951, "high": 0.17177, "low": 0.1695, "close": 0.17121, "volume": 18305.0, "close_time": 1751997599999}, {"open_time": 1751997600000, "open": 0.17121, "high": 0.17124, "low": 0.17068, "close": 0.17099, "volume": 2920.0, "close_time": 1752001199999}, {"open_time": 1752001200000, "open": 0.17141, "high": 0.17141, "low": 0.17015, "close": 0.1708, "volume": 5662.0, "close_time": 1752004799999}, {"open_time": 1752004800000, "open": 0.17044, "high": 0.17076, "low": 0.16988, "close": 0.1701, "volume": 10659.0, "close_time": 1752008399999}, {"open_time": 1752008400000, "open": 0.17004, "high": 0.17097, "low": 0.17004, "close": 0.17097, "volume": 106.0, "close_time": 1752011999999}, {"open_time": 1752012000000, "open": 0.17094, "high": 0.17127, "low": 0.17094, "close": 0.17127, "volume": 43827.0, "close_time": 1752015599999}, {"open_time": 1752015600000, "open": 0.17069, "high": 0.1711, "low": 0.17069, "close": 0.1711, "volume": 1386.0, "close_time": 1752019199999}, {"open_time": 1752019200000, "open": 0.17074, "high": 0.17075, "low": 0.17015, "close": 0.17052, "volume": 2877.0, "close_time": 1752022799999}, {"open_time": 1752022800000, "open": 0.17062, "high": 0.17127, "low": 0.17015, "close": 0.17066, "volume": 94127.0, "close_time": 1752026399999}, {"open_time": 1752026400000, "open": 0.17078, "high": 0.17183, "low": 0.17073, "close": 0.17182, "volume": 23186.0, "close_time": 1752029999999}, {"open_time": 1752030000000, "open": 0.17184, "high": 0.17229, "low": 0.17016, "close": 0.17016, "volume": 47279.0, "close_time": 1752033599999}, {"open_time": 1752033600000, "open": 0.17054, "high": 0.17084, "low": 0.17054, "close": 0.17076, "volume": 3213.0, "close_time": 1752037199999}, {"open_time": 1752037200000, "open": 0.17082, "high": 0.17331, "low": 0.17059, "close": 0.17218, "volume": 16483.0, "close_time": 1752040799999}, {"open_time": 1752040800000, "open": 0.17191, "high": 0.17262, "low": 0.1713, "close": 0.17209, "volume": 745400.0, "close_time": 1752044399999}, {"open_time": 1752044400000, "open": 0.1721, "high": 0.17239, "low": 0.17102, "close": 0.17169, "volume": 1024716.0, "close_time": 1752047999999}, {"open_time": 1752048000000, "open": 0.17171, "high": 0.17189, "low": 0.17043, "close": 0.17099, "volume": 1064092.0, "close_time": 1752051599999}, {"open_time": 1752051600000, "open": 0.17128, "high": 0.17168, "low": 0.17043, "close": 0.17168, "volume": 810038.0, "close_time": 1752055199999}, {"open_time": 1752055200000, "open": 0.17156, "high": 0.17234, "low": 0.17127, "close": 0.17234, "volume": 14314.0, "close_time": 1752058799999}, {"open_time": 1752058800000, "open": 0.17255, "high": 0.17364, "low": 0.17255, "close": 0.17277, "volume": 343964.0, "close_time": 1752062399999}, {"open_time": 1752062400000, "open": 0.17303, "high": 0.17458, "low": 0.17261, "close": 0.17316, "volume": 2051820.0, "close_time": 1752065999999}, {"open_time": 1752066000000, "open": 0.17358, "high": 0.17438, "low": 0.1727, "close": 0.1727, "volume": 1858635.0, "close_time": 1752069599999}, {"open_time": 1752069600000, "open": 0.1727, "high": 0.17339, "low": 0.17044, "close": 0.17125, "volume": 2051040.0, "close_time": 1752073199999}, {"open_time": 1752073200000, "open": 0.17137, "high": 0.17312, "low": 0.17084, "close": 0.17145, "volume": 2889528.0, "close_time": 1752076799999}, {"open_time": 1752076800000, "open": 0.17225, "high": 0.17368, "low": 0.17101, "close": 0.17242, "volume": 2499727.0, "close_time": 1752080399999}, {"open_time": 1752080400000, "open": 0.17274, "high": 0.17355, "low": 0.17056, "close": 0.17184, "volume": 3025146.0, "close_time": 1752083999999}, {"open_time": 1752084000000, "open": 0.17183, "high": 0.17424, "low": 0.17104, "close": 0.1718, "volume": 2562414.0, "close_time": 1752087599999}, {"open_time": 1752087600000, "open": 0.1718, "high": 0.17733, "low": 0.17127, "close": 0.17674, "volume": 2304257.0, "close_time": 1752091199999}, {"open_time": 1752091200000, "open": 0.17666, "high": 0.18599, "low": 0.17369, "close": 0.18122, "volume": 1750804.0, "close_time": 1752094799999}, {"open_time": 1752094800000, "open": 0.18123, "high": 0.18262, "low": 0.17953, "close": 0.18059, "volume": 1553209.0, "close_time": 1752098399999}, {"open_time": 1752098400000, "open": 0.1807, "high": 0.18194, "low": 0.17927, "close": 0.18143, "volume": 1691523.0, "close_time": 1752101999999}, {"open_time": 1752102000000, "open": 0.18094, "high": 0.18209, "low": 0.1795, "close": 0.17992, "volume": 1672800.0, "close_time": 1752105599999}, {"open_time": 1752105600000, "open": 0.17978, "high": 0.18107, "low": 0.17752, "close": 0.17833, "volume": 1402774.0, "close_time": 1752109199999}, {"open_time": 1752109200000, "open": 0.17834, "high": 0.18095, "low": 0.17744, "close": 0.17952, "volume": 1738698.0, "close_time": 1752112799999}, {"open_time": 1752112800000, "open": 0.17995, "high": 0.18136, "low": 0.179, "close": 0.18073, "volume": 1023827.0, "close_time": 1752116399999}, {"open_time": 1752116400000, "open": 0.18064, "high": 0.18079, "low": 0.17855, "close": 0.18026, "volume": 665963.0, "close_time": 1752119999999}, {"open_time": 1752120000000, "open": 0.17962, "high": 0.18085, "low": 0.17883, "close": 0.18085, "volume": 158908.0, "close_time": 1752123599999}, {"open_time": 1752123600000, "open": 0.18047, "high": 0.18121, "low": 0.18012, "close": 0.18067, "volume": 19809.0, "close_time": 1752127199999}, {"open_time": 1752127200000, "open": 0.18043, "high": 0.18122, "low": 0.17999, "close": 0.18122, "volume": 7785.0, "close_time": 1752130799999}, {"open_time": 1752130800000, "open": 0.18143, "high": 0.18217, "low": 0.18108, "close": 0.18137, "volume": 3183.0, "close_time": 1752134399999}, {"open_time": 1752134400000, "open": 0.18175, "high": 0.18252, "low": 0.18044, "close": 0.1819, "volume": 1355239.0, "close_time": 1752137999999}, {"open_time": 1752138000000, "open": 0.1819, "high": 0.18199, "low": 0.18014, "close": 0.18107, "volume": 2135297.0, "close_time": 1752141599999}, {"open_time": 1752141600000, "open": 0.18068, "high": 0.18112, "low": 0.17879, "close": 0.18058, "volume": 1707474.0, "close_time": 1752145199999}, {"open_time": 1752145200000, "open": 0.18043, "high": 0.18067, "low": 0.17869, "close": 0.17997, "volume": 1804876.0, "close_time": 1752148799999}, {"open_time": 1752148800000, "open": 0.17996, "high": 0.18008, "low": 0.17756, "close": 0.17926, "volume": 1143323.0, "close_time": 1752152399999}, {"open_time": 1752152400000, "open": 0.17916, "high": 0.18102, "low": 0.17778, "close": 0.17915, "volume": 1724105.0, "close_time": 1752155999999}, {"open_time": 1752156000000, "open": 0.17941, "high": 0.18037, "low": 0.17755, "close": 0.17967, "volume": 1253637.0, "close_time": 1752159599999}, {"open_time": 1752159600000, "open": 0.17918, "high": 0.18003, "low": 0.17778, "close": 0.17871, "volume": 1948244.0, "close_time": 1752163199999}, {"open_time": 1752163200000, "open": 0.17987, "high": 0.18355, "low": 0.17854, "close": 0.18341, "volume": 2083904.0, "close_time": 1752166799999}, {"open_time": 1752166800000, "open": 0.1835, "high": 0.18648, "low": 0.18335, "close": 0.18586, "volume": 247612.0, "close_time": 1752170399999}, {"open_time": 1752170400000, "open": 0.18568, "high": 0.18742, "low": 0.18416, "close": 0.18536, "volume": 829763.0, "close_time": 1752173999999}, {"open_time": 1752174000000, "open": 0.18573, "high": 0.18669, "low": 0.18532, "close": 0.18557, "volume": 15633.0, "close_time": 1752177599999}, {"open_time": 1752177600000, "open": 0.18553, "high": 0.18738, "low": 0.18553, "close": 0.18713, "volume": 61430.0, "close_time": 1752181199999}, {"open_time": 1752181200000, "open": 0.18718, "high": 0.19311, "low": 0.18684, "close": 0.19193, "volume": 430303.0, "close_time": 1752184799999}, {"open_time": 1752184800000, "open": 0.1916, "high": 0.19394, "low": 0.1915, "close": 0.19358, "volume": 261207.0, "close_time": 1752188399999}, {"open_time": 1752188400000, "open": 0.19387, "high": 0.19624, "low": 0.19298, "close": 0.19509, "volume": 184891.0, "close_time": 1752191999999}, {"open_time": 1752192000000, "open": 0.19513, "high": 0.19519, "low": 0.19135, "close": 0.19223, "volume": 35188.0, "close_time": 1752195599999}, {"open_time": 1752195600000, "open": 0.19228, "high": 0.19563, "low": 0.158, "close": 0.19482, "volume": 1168305.0, "close_time": 1752199199999}, {"open_time": 1752199200000, "open": 0.19561, "high": 0.19901, "low": 0.19501, "close": 0.19901, "volume": 145448.0, "close_time": 1752202799999}, {"open_time": 1752202800000, "open": 0.19901, "high": 0.19901, "low": 0.19678, "close": 0.19772, "volume": 58467.0, "close_time": 1752206399999}, {"open_time": 1752206400000, "open": 0.198, "high": 0.19862, "low": 0.1967, "close": 0.1985, "volume": 120505.0, "close_time": 1752209999999}, {"open_time": 1752210000000, "open": 0.19792, "high": 0.20133, "low": 0.1979, "close": 0.19839, "volume": 90241.0, "close_time": 1752213599999}, {"open_time": 1752213600000, "open": 0.19839, "high": 0.19965, "low": 0.19595, "close": 0.19643, "volume": 261559.0, "close_time": 1752217199999}, {"open_time": 1752217200000, "open": 0.19638, "high": 0.19837, "low": 0.19526, "close": 0.19716, "volume": 37905.0, "close_time": 1752220799999}, {"open_time": 1752220800000, "open": 0.19716, "high": 0.19781, "low": 0.19716, "close": 0.19781, "volume": 1348.0, "close_time": 1752224399999}, {"open_time": 1752224400000, "open": 0.19718, "high": 0.19981, "low": 0.19718, "close": 0.19862, "volume": 19053.0, "close_time": 1752227999999}, {"open_time": 1752228000000, "open": 0.19858, "high": 0.2003, "low": 0.19855, "close": 0.19946, "volume": 51585.0, "close_time": 1752231599999}, {"open_time": 1752231600000, "open": 0.20002, "high": 0.20002, "low": 0.19819, "close": 0.19912, "volume": 10616.0, "close_time": 1752235199999}, {"open_time": 1752235200000, "open": 0.19921, "high": 0.2011, "low": 0.19804, "close": 0.20067, "volume": 156893.0, "close_time": 1752238799999}, {"open_time": 1752238800000, "open": 0.20013, "high": 0.20415, "low": 0.1989, "close": 0.2033, "volume": 878057.0, "close_time": 1752242399999}, {"open_time": 1752242400000, "open": 0.20265, "high": 0.20678, "low": 0.2012, "close": 0.20314, "volume": 311117.0, "close_time": 1752245999999}, {"open_time": 1752246000000, "open": 0.20431, "high": 0.20919, "low": 0.20032, "close": 0.2011, "volume": 199245.0, "close_time": 1752249599999}, {"open_time": 1752249600000, "open": 0.20061, "high": 0.20543, "low": 0.19955, "close": 0.20409, "volume": 384634.0, "close_time": 1752253199999}, {"open_time": 1752253200000, "open": 0.20546, "high": 0.21172, "low": 0.20546, "close": 0.21046, "volume": 356711.0, "close_time": 1752256799999}, {"open_time": 1752256800000, "open": 0.21095, "high": 0.21342, "low": 0.21055, "close": 0.21198, "volume": 261503.0, "close_time": 1752260399999}, {"open_time": 1752260400000, "open": 0.2113, "high": 0.21268, "low": 0.2095, "close": 0.21182, "volume": 72865.0, "close_time": 1752263999999}, {"open_time": 1752264000000, "open": 0.2106, "high": 0.21074, "low": 0.20606, "close": 0.20668, "volume": 93760.0, "close_time": 1752267599999}, {"open_time": 1752267600000, "open": 0.20647, "high": 0.20647, "low": 0.20177, "close": 0.20269, "volume": 124031.0, "close_time": 1752271199999}, {"open_time": 1752271200000, "open": 0.20293, "high": 0.20311, "low": 0.19642, "close": 0.20053, "volume": 243109.0, "close_time": 1752274799999}, {"open_time": 1752274800000, "open": 0.20058, "high": 0.2024, "low": 0.20028, "close": 0.20118, "volume": 99602.0, "close_time": 1752278399999}, {"open_time": 1752278400000, "open": 0.20118, "high": 0.2018, "low": 0.19758, "close": 0.19955, "volume": 29100.0, "close_time": 1752281999999}, {"open_time": 1752282000000, "open": 0.19984, "high": 0.20302, "low": 0.19984, "close": 0.20249, "volume": 12850.0, "close_time": 1752285599999}, {"open_time": 1752285600000, "open": 0.20265, "high": 0.20621, "low": 0.20245, "close": 0.20378, "volume": 108818.0, "close_time": 1752289199999}, {"open_time": 1752289200000, "open": 0.20396, "high": 0.20533, "low": 0.20287, "close": 0.20378, "volume": 94577.0, "close_time": 1752292799999}, {"open_time": 1752292800000, "open": 0.20378, "high": 0.20445, "low": 0.20142, "close": 0.20142, "volume": 18137.0, "close_time": 1752296399999}, {"open_time": 1752296400000, "open": 0.2013, "high": 0.20244, "low": 0.20053, "close": 0.20171, "volume": 18793.0, "close_time": 1752299999999}, {"open_time": 1752300000000, "open": 0.20112, "high": 0.20244, "low": 0.2009, "close": 0.20244, "volume": 9822.0, "close_time": 1752303599999}, {"open_time": 1752303600000, "open": 0.20234, "high": 0.20241, "low": 0.20068, "close": 0.20068, "volume": 8234.0, "close_time": 1752307199999}, {"open_time": 1752307200000, "open": 0.2014, "high": 0.2014, "low": 0.19948, "close": 0.19988, "volume": 1956.0, "close_time": 1752310799999}, {"open_time": 1752310800000, "open": 0.19992, "high": 0.20217, "low": 0.19992, "close": 0.20174, "volume": 17376.0, "close_time": 1752314399999}, {"open_time": 1752314400000, "open": 0.20192, "high": 0.20244, "low": 0.20152, "close": 0.2022, "volume": 999.0, "close_time": 1752317999999}, {"open_time": 1752318000000, "open": 0.20165, "high": 0.20197, "low": 0.20044, "close": 0.20044, "volume": 57555.0, "close_time": 1752321599999}, {"open_time": 1752321600000, "open": 0.20043, "high": 0.20043, "low": 0.19388, "close": 0.19608, "volume": 104809.0, "close_time": 1752325199999}, {"open_time": 1752325200000, "open": 0.19623, "high": 0.1965, "low": 0.19451, "close": 0.1965, "volume": 66298.0, "close_time": 1752328799999}, {"open_time": 1752328800000, "open": 0.19655, "high": 0.19781, "low": 0.19485, "close": 0.19485, "volume": 71358.0, "close_time": 1752332399999}, {"open_time": 1752332400000, "open": 0.19555, "high": 0.19561, "low": 0.19153, "close": 0.19304, "volume": 161152.0, "close_time": 1752335999999}, {"open_time": 1752336000000, "open": 0.19311, "high": 0.19563, "low": 0.19311, "close": 0.19418, "volume": 117564.0, "close_time": 1752339599999}, {"open_time": 1752339600000, "open": 0.19444, "high": 0.19741, "low": 0.19444, "close": 0.19741, "volume": 30100.0, "close_time": 1752343199999}, {"open_time": 1752343200000, "open": 0.19685, "high": 0.19787, "low": 0.19685, "close": 0.19717, "volume": 18189.0, "close_time": 1752346799999}, {"open_time": 1752346800000, "open": 0.19774, "high": 0.19804, "low": 0.197, "close": 0.19719, "volume": 103319.0, "close_time": 1752350399999}, {"open_time": 1752350400000, "open": 0.19724, "high": 0.19724, "low": 0.19444, "close": 0.19444, "volume": 39962.0, "close_time": 1752353999999}, {"open_time": 1752354000000, "open": 0.19535, "high": 0.19632, "low": 0.19534, "close": 0.19612, "volume": 8193.0, "close_time": 1752357599999}, {"open_time": 1752357600000, "open": 0.19615, "high": 0.19726, "low": 0.19565, "close": 0.19701, "volume": 53579.0, "close_time": 1752361199999}, {"open_time": 1752361200000, "open": 0.19599, "high": 0.1977, "low": 0.19599, "close": 0.1977, "volume": 4262.0, "close_time": 1752364799999}, {"open_time": 1752364800000, "open": 0.19781, "high": 0.19866, "low": 0.19693, "close": 0.19748, "volume": 3685.0, "close_time": 1752368399999}, {"open_time": 1752368400000, "open": 0.19748, "high": 0.1988, "low": 0.19717, "close": 0.19863, "volume": 10843.0, "close_time": 1752371999999}, {"open_time": 1752372000000, "open": 0.19805, "high": 0.19935, "low": 0.19636, "close": 0.19853, "volume": 56289.0, "close_time": 1752375599999}, {"open_time": 1752375600000, "open": 0.19857, "high": 0.19882, "low": 0.19781, "close": 0.19858, "volume": 93043.0, "close_time": 1752379199999}, {"open_time": 1752379200000, "open": 0.19801, "high": 0.199, "low": 0.19801, "close": 0.19874, "volume": 27981.0, "close_time": 1752382799999}, {"open_time": 1752382800000, "open": 0.19893, "high": 0.19901, "low": 0.19746, "close": 0.19746, "volume": 85680.0, "close_time": 1752386399999}, {"open_time": 1752386400000, "open": 0.198, "high": 0.19975, "low": 0.19796, "close": 0.19873, "volume": 19870.0, "close_time": 1752389999999}, {"open_time": 1752390000000, "open": 0.19846, "high": 0.19979, "low": 0.19846, "close": 0.19894, "volume": 2469.0, "close_time": 1752393599999}, {"open_time": 1752393600000, "open": 0.19821, "high": 0.19844, "low": 0.19747, "close": 0.19747, "volume": 1803.0, "close_time": 1752397199999}, {"open_time": 1752397200000, "open": 0.1977, "high": 0.19816, "low": 0.1964, "close": 0.1964, "volume": 6072.0, "close_time": 1752400799999}, {"open_time": 1752400800000, "open": 0.19781, "high": 0.19946, "low": 0.19653, "close": 0.19696, "volume": 310589.0, "close_time": 1752404399999}, {"open_time": 1752404400000, "open": 0.1974, "high": 0.19891, "low": 0.1974, "close": 0.19848, "volume": 6882.0, "close_time": 1752407999999}, {"open_time": 1752408000000, "open": 0.19912, "high": 0.20132, "low": 0.19886, "close": 0.20132, "volume": 48813.0, "close_time": 1752411599999}, {"open_time": 1752411600000, "open": 0.20044, "high": 0.20124, "low": 0.19912, "close": 0.20124, "volume": 95967.0, "close_time": 1752415199999}, {"open_time": 1752415200000, "open": 0.20109, "high": 0.20373, "low": 0.2004, "close": 0.2011, "volume": 21602.0, "close_time": 1752418799999}, {"open_time": 1752418800000, "open": 0.2011, "high": 0.203, "low": 0.1999, "close": 0.2001, "volume": 42236.0, "close_time": 1752422399999}, {"open_time": 1752422400000, "open": 0.20012, "high": 0.20123, "low": 0.19859, "close": 0.19859, "volume": 58284.0, "close_time": 1752425999999}, {"open_time": 1752426000000, "open": 0.19819, "high": 0.20053, "low": 0.19798, "close": 0.2004, "volume": 54331.0, "close_time": 1752429599999}, {"open_time": 1752429600000, "open": 0.20084, "high": 0.20204, "low": 0.20055, "close": 0.202, "volume": 6636.0, "close_time": 1752433199999}, {"open_time": 1752433200000, "open": 0.20168, "high": 0.20311, "low": 0.20129, "close": 0.20129, "volume": 86076.0, "close_time": 1752436799999}, {"open_time": 1752436800000, "open": 0.20124, "high": 0.20174, "low": 0.20004, "close": 0.20058, "volume": 89670.0, "close_time": 1752440399999}, {"open_time": 1752440400000, "open": 0.20083, "high": 0.20083, "low": 0.1969, "close": 0.19813, "volume": 72981.0, "close_time": 1752443999999}, {"open_time": 1752444000000, "open": 0.19693, "high": 0.19793, "low": 0.19595, "close": 0.19681, "volume": 25191.0, "close_time": 1752447599999}, {"open_time": 1752447600000, "open": 0.19673, "high": 0.19878, "low": 0.19672, "close": 0.19815, "volume": 11542.0, "close_time": 1752451199999}, {"open_time": 1752451200000, "open": 0.19816, "high": 0.19968, "low": 0.198, "close": 0.19882, "volume": 45119.0, "close_time": 1752454799999}, {"open_time": 1752454800000, "open": 0.19882, "high": 0.19924, "low": 0.1982, "close": 0.19862, "volume": 10157.0, "close_time": 1752458399999}, {"open_time": 1752458400000, "open": 0.19949, "high": 0.20255, "low": 0.19949, "close": 0.20119, "volume": 21823.0, "close_time": 1752461999999}, {"open_time": 1752462000000, "open": 0.20076, "high": 0.20561, "low": 0.20056, "close": 0.20446, "volume": 283143.0, "close_time": 1752465599999}, {"open_time": 1752465600000, "open": 0.20448, "high": 0.20809, "low": 0.20402, "close": 0.20809, "volume": 67865.0, "close_time": 1752469199999}, {"open_time": 1752469200000, "open": 0.2078, "high": 0.21048, "low": 0.20357, "close": 0.20607, "volume": 176388.0, "close_time": 1752472799999}, {"open_time": 1752472800000, "open": 0.20624, "high": 0.20682, "low": 0.20379, "close": 0.20584, "volume": 92316.0, "close_time": 1752476399999}, {"open_time": 1752476400000, "open": 0.20649, "high": 0.20872, "low": 0.20649, "close": 0.20774, "volume": 12513.0, "close_time": 1752479999999}, {"open_time": 1752480000000, "open": 0.20725, "high": 0.20751, "low": 0.20486, "close": 0.20668, "volume": 21831.0, "close_time": 1752483599999}, {"open_time": 1752483600000, "open": 0.20717, "high": 0.20914, "low": 0.20594, "close": 0.20788, "volume": 17552.0, "close_time": 1752487199999}, {"open_time": 1752487200000, "open": 0.20717, "high": 0.20759, "low": 0.20541, "close": 0.20649, "volume": 8072.0, "close_time": 1752490799999}, {"open_time": 1752490800000, "open": 0.20717, "high": 0.20798, "low": 0.20541, "close": 0.20581, "volume": 2825.0, "close_time": 1752494399999}, {"open_time": 1752494400000, "open": 0.20544, "high": 0.20544, "low": 0.20445, "close": 0.2053, "volume": 103192.0, "close_time": 1752497999999}, {"open_time": 1752498000000, "open": 0.20581, "high": 0.2064, "low": 0.20355, "close": 0.20503, "volume": 202504.0, "close_time": 1752501599999}, {"open_time": 1752501600000, "open": 0.20637, "high": 0.20682, "low": 0.20129, "close": 0.20267, "volume": 109500.0, "close_time": 1752505199999}, {"open_time": 1752505200000, "open": 0.20261, "high": 0.20261, "low": 0.19824, "close": 0.19972, "volume": 147670.0, "close_time": 1752508799999}, {"open_time": 1752508800000, "open": 0.19949, "high": 0.20124, "low": 0.19827, "close": 0.20123, "volume": 142938.0, "close_time": 1752512399999}, {"open_time": 1752512400000, "open": 0.20127, "high": 0.20127, "low": 0.19884, "close": 0.19981, "volume": 16062.0, "close_time": 1752515999999}, {"open_time": 1752516000000, "open": 0.19912, "high": 0.19978, "low": 0.19765, "close": 0.19766, "volume": 32679.0, "close_time": 1752519599999}, {"open_time": 1752519600000, "open": 0.19768, "high": 0.1992, "low": 0.19736, "close": 0.19805, "volume": 211058.0, "close_time": 1752523199999}, {"open_time": 1752523200000, "open": 0.19739, "high": 0.19808, "low": 0.19475, "close": 0.19808, "volume": 47110.0, "close_time": 1752526799999}, {"open_time": 1752526800000, "open": 0.19794, "high": 0.19817, "low": 0.19742, "close": 0.19787, "volume": 36983.0, "close_time": 1752530399999}, {"open_time": 1752530400000, "open": 0.19801, "high": 0.19817, "low": 0.1973, "close": 0.19759, "volume": 27312.0, "close_time": 1752533999999}, {"open_time": 1752534000000, "open": 0.19798, "high": 0.19798, "low": 0.19681, "close": 0.19713, "volume": 15078.0, "close_time": 1752537599999}, {"open_time": 1752537600000, "open": 0.19704, "high": 0.19817, "low": 0.1949, "close": 0.19491, "volume": 36994.0, "close_time": 1752541199999}, {"open_time": 1752541200000, "open": 0.19508, "high": 0.19509, "low": 0.19265, "close": 0.19338, "volume": 84877.0, "close_time": 1752544799999}, {"open_time": 1752544800000, "open": 0.19291, "high": 0.19372, "low": 0.19126, "close": 0.19217, "volume": 202862.0, "close_time": 1752548399999}, {"open_time": 1752548400000, "open": 0.19125, "high": 0.19166, "low": 0.18853, "close": 0.1903, "volume": 322605.0, "close_time": 1752551999999}, {"open_time": 1752552000000, "open": 0.18971, "high": 0.19152, "low": 0.18886, "close": 0.19117, "volume": 17720.0, "close_time": 1752555599999}, {"open_time": 1752555600000, "open": 0.1915, "high": 0.19235, "low": 0.19117, "close": 0.19156, "volume": 34556.0, "close_time": 1752559199999}, {"open_time": 1752559200000, "open": 0.19082, "high": 0.19233, "low": 0.19078, "close": 0.19144, "volume": 21469.0, "close_time": 1752562799999}, {"open_time": 1752562800000, "open": 0.19194, "high": 0.19194, "low": 0.19068, "close": 0.19068, "volume": 118717.0, "close_time": 1752566399999}, {"open_time": 1752566400000, "open": 0.19012, "high": 0.19201, "low": 0.18981, "close": 0.19201, "volume": 374.0, "close_time": 1752569999999}, {"open_time": 1752570000000, "open": 0.19076, "high": 0.19218, "low": 0.19076, "close": 0.19144, "volume": 8701.0, "close_time": 1752573599999}, {"open_time": 1752573600000, "open": 0.19144, "high": 0.192, "low": 0.19094, "close": 0.19193, "volume": 27046.0, "close_time": 1752577199999}, {"open_time": 1752577200000, "open": 0.19233, "high": 0.19236, "low": 0.19078, "close": 0.19138, "volume": 20500.0, "close_time": 1752580799999}, {"open_time": 1752580800000, "open": 0.19153, "high": 0.19399, "low": 0.19042, "close": 0.19281, "volume": 77562.0, "close_time": 1752584399999}, {"open_time": 1752584400000, "open": 0.19257, "high": 0.19533, "low": 0.19257, "close": 0.19486, "volume": 61862.0, "close_time": 1752587999999}, {"open_time": 1752588000000, "open": 0.19462, "high": 0.19555, "low": 0.18963, "close": 0.19069, "volume": 47290.0, "close_time": 1752591599999}, {"open_time": 1752591600000, "open": 0.19, "high": 0.19272, "low": 0.18976, "close": 0.19223, "volume": 29152.0, "close_time": 1752595199999}, {"open_time": 1752595200000, "open": 0.1925, "high": 0.19517, "low": 0.1925, "close": 0.19425, "volume": 77900.0, "close_time": 1752598799999}, {"open_time": 1752598800000, "open": 0.19467, "high": 0.19817, "low": 0.19462, "close": 0.19817, "volume": 87126.0, "close_time": 1752602399999}, {"open_time": 1752602400000, "open": 0.19813, "high": 0.19813, "low": 0.19255, "close": 0.19481, "volume": 106971.0, "close_time": 1752605999999}, {"open_time": 1752606000000, "open": 0.1938, "high": 0.19554, "low": 0.19191, "close": 0.19191, "volume": 22297.0, "close_time": 1752609599999}, {"open_time": 1752609600000, "open": 0.19154, "high": 0.19359, "low": 0.19146, "close": 0.19299, "volume": 8658.0, "close_time": 1752613199999}, {"open_time": 1752613200000, "open": 0.19399, "high": 0.19647, "low": 0.19366, "close": 0.19552, "volume": 48011.0, "close_time": 1752616799999}, {"open_time": 1752616800000, "open": 0.19529, "high": 0.19648, "low": 0.19516, "close": 0.19648, "volume": 33761.0, "close_time": 1752620399999}, {"open_time": 1752620400000, "open": 0.19652, "high": 0.19913, "low": 0.19652, "close": 0.19913, "volume": 24369.0, "close_time": 1752623999999}, {"open_time": 1752624000000, "open": 0.19913, "high": 0.20191, "low": 0.1981, "close": 0.20139, "volume": 141731.0, "close_time": 1752627599999}, {"open_time": 1752627600000, "open": 0.20116, "high": 0.20116, "low": 0.19818, "close": 0.19893, "volume": 469838.0, "close_time": 1752631199999}, {"open_time": 1752631200000, "open": 0.19943, "high": 0.19978, "low": 0.19445, "close": 0.19661, "volume": 2416964.0, "close_time": 1752634799999}, {"open_time": 1752634800000, "open": 0.19661, "high": 0.19726, "low": 0.19473, "close": 0.19545, "volume": 2858787.0, "close_time": 1752638399999}, {"open_time": 1752638400000, "open": 0.19557, "high": 0.19656, "low": 0.19397, "close": 0.19574, "volume": 2969786.0, "close_time": 1752641999999}, {"open_time": 1752642000000, "open": 0.19643, "high": 0.19817, "low": 0.19536, "close": 0.19599, "volume": 2627871.0, "close_time": 1752645599999}, {"open_time": 1752645600000, "open": 0.1961, "high": 0.19896, "low": 0.19525, "close": 0.1976, "volume": 2847111.0, "close_time": 1752649199999}, {"open_time": 1752649200000, "open": 0.19869, "high": 0.1995, "low": 0.19763, "close": 0.19917, "volume": 192233.0, "close_time": 1752652799999}, {"open_time": 1752652800000, "open": 0.19846, "high": 0.20014, "low": 0.19819, "close": 0.20014, "volume": 32056.0, "close_time": 1752656399999}, {"open_time": 1752656400000, "open": 0.20029, "high": 0.20199, "low": 0.20024, "close": 0.20104, "volume": 36076.0, "close_time": 1752659999999}, {"open_time": 1752660000000, "open": 0.2014, "high": 0.20204, "low": 0.2006, "close": 0.20069, "volume": 49403.0, "close_time": 1752663599999}, {"open_time": 1752663600000, "open": 0.20097, "high": 0.20124, "low": 0.20047, "close": 0.20047, "volume": 21687.0, "close_time": 1752667199999}, {"open_time": 1752667200000, "open": 0.20144, "high": 0.20288, "low": 0.20112, "close": 0.20136, "volume": 132841.0, "close_time": 1752670799999}, {"open_time": 1752670800000, "open": 0.2011, "high": 0.202, "low": 0.20021, "close": 0.20145, "volume": 47560.0, "close_time": 1752674399999}, {"open_time": 1752674400000, "open": 0.20125, "high": 0.204, "low": 0.1995, "close": 0.2036, "volume": 40944.0, "close_time": 1752677999999}, {"open_time": 1752678000000, "open": 0.20378, "high": 0.20648, "low": 0.20053, "close": 0.2028, "volume": 91609.0, "close_time": 1752681599999}, {"open_time": 1752681600000, "open": 0.20357, "high": 0.2075, "low": 0.20244, "close": 0.20636, "volume": 76544.0, "close_time": 1752685199999}, {"open_time": 1752685200000, "open": 0.20673, "high": 0.20794, "low": 0.2057, "close": 0.20705, "volume": 46113.0, "close_time": 1752688799999}, {"open_time": 1752688800000, "open": 0.20716, "high": 0.21055, "low": 0.20677, "close": 0.20834, "volume": 361130.0, "close_time": 1752692399999}, {"open_time": 1752692400000, "open": 0.20788, "high": 0.20885, "low": 0.20693, "close": 0.20841, "volume": 127908.0, "close_time": 1752695999999}, {"open_time": 1752696000000, "open": 0.20896, "high": 0.2123, "low": 0.20887, "close": 0.21131, "volume": 506572.0, "close_time": 1752699599999}, {"open_time": 1752699600000, "open": 0.21163, "high": 0.22091, "low": 0.21087, "close": 0.21577, "volume": 372683.0, "close_time": 1752703199999}, {"open_time": 1752703200000, "open": 0.21619, "high": 0.21847, "low": 0.21331, "close": 0.21365, "volume": 336601.0, "close_time": 1752706799999}, {"open_time": 1752706800000, "open": 0.21446, "high": 0.215, "low": 0.21138, "close": 0.21325, "volume": 168671.0, "close_time": 1752710399999}, {"open_time": 1752710400000, "open": 0.2125, "high": 0.21767, "low": 0.21141, "close": 0.21606, "volume": 202861.0, "close_time": 1752713999999}, {"open_time": 1752714000000, "open": 0.21549, "high": 0.2169, "low": 0.20901, "close": 0.21182, "volume": 55163.0, "close_time": 1752717599999}, {"open_time": 1752717600000, "open": 0.21182, "high": 0.21462, "low": 0.21096, "close": 0.21257, "volume": 35907.0, "close_time": 1752721199999}, {"open_time": 1752721200000, "open": 0.21242, "high": 0.21242, "low": 0.20682, "close": 0.20793, "volume": 299892.0, "close_time": 1752724799999}, {"open_time": 1752724800000, "open": 0.20749, "high": 0.21, "low": 0.20741, "close": 0.21, "volume": 47187.0, "close_time": 1752728399999}, {"open_time": 1752728400000, "open": 0.20922, "high": 0.21182, "low": 0.20832, "close": 0.21172, "volume": 39603.0, "close_time": 1752731999999}, {"open_time": 1752732000000, "open": 0.21189, "high": 0.21328, "low": 0.2106, "close": 0.21172, "volume": 7883.0, "close_time": 1752735599999}, {"open_time": 1752735600000, "open": 0.21163, "high": 0.2126, "low": 0.20984, "close": 0.2126, "volume": 40393.0, "close_time": 1752739199999}, {"open_time": 1752739200000, "open": 0.21131, "high": 0.21289, "low": 0.2113, "close": 0.21289, "volume": 26284.0, "close_time": 1752742799999}, {"open_time": 1752742800000, "open": 0.21262, "high": 0.21689, "low": 0.21257, "close": 0.21581, "volume": 83973.0, "close_time": 1752746399999}, {"open_time": 1752746400000, "open": 0.21603, "high": 0.21619, "low": 0.21408, "close": 0.21541, "volume": 15444.0, "close_time": 1752749999999}, {"open_time": 1752750000000, "open": 0.21409, "high": 0.21619, "low": 0.21285, "close": 0.21619, "volume": 46272.0, "close_time": 1752753599999}, {"open_time": 1752753600000, "open": 0.21584, "high": 0.21828, "low": 0.21261, "close": 0.21675, "volume": 140905.0, "close_time": 1752757199999}, {"open_time": 1752757200000, "open": 0.21673, "high": 0.21704, "low": 0.20959, "close": 0.21353, "volume": 89671.0, "close_time": 1752760799999}, {"open_time": 1752760800000, "open": 0.21408, "high": 0.21441, "low": 0.21199, "close": 0.2141, "volume": 48024.0, "close_time": 1752764399999}, {"open_time": 1752764400000, "open": 0.2142, "high": 0.21431, "low": 0.21035, "close": 0.21409, "volume": 37733.0, "close_time": 1752767999999}, {"open_time": 1752768000000, "open": 0.21404, "high": 0.2149, "low": 0.20844, "close": 0.21129, "volume": 103957.0, "close_time": 1752771599999}, {"open_time": 1752771600000, "open": 0.2106, "high": 0.21311, "low": 0.20991, "close": 0.21311, "volume": 153771.0, "close_time": 1752775199999}, {"open_time": 1752775200000, "open": 0.21321, "high": 0.21549, "low": 0.21259, "close": 0.21456, "volume": 72183.0, "close_time": 1752778799999}, {"open_time": 1752778800000, "open": 0.2151, "high": 0.21528, "low": 0.21105, "close": 0.21124, "volume": 86655.0, "close_time": 1752782399999}, {"open_time": 1752782400000, "open": 0.21095, "high": 0.21182, "low": 0.20808, "close": 0.21129, "volume": 58219.0, "close_time": 1752785999999}, {"open_time": 1752786000000, "open": 0.21129, "high": 0.21673, "low": 0.21129, "close": 0.21643, "volume": 274250.0, "close_time": 1752789599999}, {"open_time": 1752789600000, "open": 0.21674, "high": 0.22221, "low": 0.21527, "close": 0.21885, "volume": 285543.0, "close_time": 1752793199999}, {"open_time": 1752793200000, "open": 0.21871, "high": 0.22095, "low": 0.21742, "close": 0.21743, "volume": 46853.0, "close_time": 1752796799999}, {"open_time": 1752796800000, "open": 0.21752, "high": 0.22537, "low": 0.2162, "close": 0.22399, "volume": 105558.0, "close_time": 1752800399999}, {"open_time": 1752800400000, "open": 0.22399, "high": 0.23295, "low": 0.22334, "close": 0.23105, "volume": 1005128.0, "close_time": 1752803999999}, {"open_time": 1752804000000, "open": 0.23158, "high": 0.2322, "low": 0.22866, "close": 0.231, "volume": 318592.0, "close_time": 1752807599999}, {"open_time": 1752807600000, "open": 0.23097, "high": 0.23743, "low": 0.23001, "close": 0.23619, "volume": 120207.0, "close_time": 1752811199999}, {"open_time": 1752811200000, "open": 0.2365, "high": 0.23743, "low": 0.23364, "close": 0.23518, "volume": 177394.0, "close_time": 1752814799999}, {"open_time": 1752814800000, "open": 0.23513, "high": 0.24486, "low": 0.23489, "close": 0.24477, "volume": 383322.0, "close_time": 1752818399999}, {"open_time": 1752818400000, "open": 0.24483, "high": 0.24883, "low": 0.24123, "close": 0.24566, "volume": 166475.0, "close_time": 1752821999999}, {"open_time": 1752822000000, "open": 0.24573, "high": 0.24632, "low": 0.23542, "close": 0.23796, "volume": 330352.0, "close_time": 1752825599999}, {"open_time": 1752825600000, "open": 0.23931, "high": 0.24217, "low": 0.23602, "close": 0.23774, "volume": 145452.0, "close_time": 1752829199999}, {"open_time": 1752829200000, "open": 0.23697, "high": 0.24063, "low": 0.23619, "close": 0.24034, "volume": 126958.0, "close_time": 1752832799999}, {"open_time": 1752832800000, "open": 0.24066, "high": 0.24167, "low": 0.23743, "close": 0.24167, "volume": 26983.0, "close_time": 1752836399999}, {"open_time": 1752836400000, "open": 0.24167, "high": 0.24167, "low": 0.23743, "close": 0.24003, "volume": 15028.0, "close_time": 1752839999999}, {"open_time": 1752840000000, "open": 0.24016, "high": 0.24809, "low": 0.23931, "close": 0.24652, "volume": 283371.0, "close_time": 1752843599999}, {"open_time": 1752843600000, "open": 0.24665, "high": 0.25193, "low": 0.24391, "close": 0.2489, "volume": 576503.0, "close_time": 1752847199999}, {"open_time": 1752847200000, "open": 0.24851, "high": 0.25386, "low": 0.24063, "close": 0.24366, "volume": 536172.0, "close_time": 1752850799999}, {"open_time": 1752850800000, "open": 0.24279, "high": 0.24279, "low": 0.23462, "close": 0.23655, "volume": 391385.0, "close_time": 1752854399999}, {"open_time": 1752854400000, "open": 0.23742, "high": 0.23852, "low": 0.23453, "close": 0.23689, "volume": 137653.0, "close_time": 1752857999999}, {"open_time": 1752858000000, "open": 0.23667, "high": 0.24085, "low": 0.23556, "close": 0.23931, "volume": 47189.0, "close_time": 1752861599999}, {"open_time": 1752861600000, "open": 0.23969, "high": 0.23969, "low": 0.23297, "close": 0.23416, "volume": 168605.0, "close_time": 1752865199999}, {"open_time": 1752865200000, "open": 0.2341, "high": 0.23564, "low": 0.23115, "close": 0.23381, "volume": 177112.0, "close_time": 1752868799999}, {"open_time": 1752868800000, "open": 0.23311, "high": 0.23311, "low": 0.2273, "close": 0.23198, "volume": 46987.0, "close_time": 1752872399999}, {"open_time": 1752872400000, "open": 0.2315, "high": 0.23556, "low": 0.2315, "close": 0.23331, "volume": 29896.0, "close_time": 1752875999999}, {"open_time": 1752876000000, "open": 0.23395, "high": 0.23619, "low": 0.23235, "close": 0.23324, "volume": 38782.0, "close_time": 1752879599999}, {"open_time": 1752879600000, "open": 0.23381, "high": 0.23635, "low": 0.23163, "close": 0.23635, "volume": 37393.0, "close_time": 1752883199999}, {"open_time": 1752883200000, "open": 0.2357, "high": 0.24243, "low": 0.23569, "close": 0.23839, "volume": 442989.0, "close_time": 1752886799999}, {"open_time": 1752886800000, "open": 0.2386, "high": 0.24333, "low": 0.23666, "close": 0.24187, "volume": 158057.0, "close_time": 1752890399999}, {"open_time": 1752890400000, "open": 0.24167, "high": 0.24412, "low": 0.23924, "close": 0.24384, "volume": 70797.0, "close_time": 1752893999999}, {"open_time": 1752894000000, "open": 0.2429, "high": 0.25077, "low": 0.2429, "close": 0.24776, "volume": 837792.0, "close_time": 1752897599999}, {"open_time": 1752897600000, "open": 0.24972, "high": 0.25688, "low": 0.24929, "close": 0.2545, "volume": 705315.0, "close_time": 1752901199999}, {"open_time": 1752901200000, "open": 0.25458, "high": 0.25551, "low": 0.25177, "close": 0.25289, "volume": 74484.0, "close_time": 1752904799999}, {"open_time": 1752904800000, "open": 0.25384, "high": 0.25477, "low": 0.25041, "close": 0.2514, "volume": 61596.0, "close_time": 1752908399999}, {"open_time": 1752908400000, "open": 0.25175, "high": 0.2545, "low": 0.25142, "close": 0.25434, "volume": 15991.0, "close_time": 1752911999999}, {"open_time": 1752912000000, "open": 0.25449, "high": 0.25479, "low": 0.2508, "close": 0.25375, "volume": 10096.0, "close_time": 1752915599999}, {"open_time": 1752915600000, "open": 0.25252, "high": 0.25409, "low": 0.25064, "close": 0.25301, "volume": 15570.0, "close_time": 1752919199999}, {"open_time": 1752919200000, "open": 0.2528, "high": 0.2575, "low": 0.251, "close": 0.251, "volume": 179264.0, "close_time": 1752922799999}, {"open_time": 1752922800000, "open": 0.25179, "high": 0.25227, "low": 0.24444, "close": 0.24444, "volume": 107365.0, "close_time": 1752926399999}, {"open_time": 1752926400000, "open": 0.24538, "high": 0.24711, "low": 0.24417, "close": 0.24711, "volume": 22211.0, "close_time": 1752929999999}, {"open_time": 1752930000000, "open": 0.24616, "high": 0.24664, "low": 0.242, "close": 0.242, "volume": 217256.0, "close_time": 1752933599999}, {"open_time": 1752933600000, "open": 0.24261, "high": 0.24326, "low": 0.23927, "close": 0.23927, "volume": 329608.0, "close_time": 1752937199999}, {"open_time": 1752937200000, "open": 0.23989, "high": 0.24344, "low": 0.23989, "close": 0.24222, "volume": 35490.0, "close_time": 1752940799999}, {"open_time": 1752940800000, "open": 0.242, "high": 0.24385, "low": 0.24123, "close": 0.24265, "volume": 69478.0, "close_time": 1752944399999}, {"open_time": 1752944400000, "open": 0.2427, "high": 0.24324, "low": 0.24009, "close": 0.24142, "volume": 69834.0, "close_time": 1752947999999}, {"open_time": 1752948000000, "open": 0.24169, "high": 0.24214, "low": 0.24058, "close": 0.24077, "volume": 247986.0, "close_time": 1752951599999}, {"open_time": 1752951600000, "open": 0.24099, "high": 0.24345, "low": 0.2398, "close": 0.24268, "volume": 34763.0, "close_time": 1752955199999}, {"open_time": 1752955200000, "open": 0.24216, "high": 0.24247, "low": 0.24123, "close": 0.24123, "volume": 22256.0, "close_time": 1752958799999}, {"open_time": 1752958800000, "open": 0.24096, "high": 0.24096, "low": 0.23763, "close": 0.24057, "volume": 28660.0, "close_time": 1752962399999}, {"open_time": 1752962400000, "open": 0.24059, "high": 0.24205, "low": 0.23982, "close": 0.24066, "volume": 18454.0, "close_time": 1752965999999}, {"open_time": 1752966000000, "open": 0.24076, "high": 0.24181, "low": 0.24044, "close": 0.24099, "volume": 22442.0, "close_time": 1752969599999}, {"open_time": 1752969600000, "open": 0.24152, "high": 0.24749, "low": 0.24009, "close": 0.24712, "volume": 173071.0, "close_time": 1752973199999}, {"open_time": 1752973200000, "open": 0.24595, "high": 0.25704, "low": 0.24567, "close": 0.25146, "volume": 578162.0, "close_time": 1752976799999}, {"open_time": 1752976800000, "open": 0.25177, "high": 0.25384, "low": 0.25054, "close": 0.25093, "volume": 125069.0, "close_time": 1752980399999}, {"open_time": 1752980400000, "open": 0.25115, "high": 0.25551, "low": 0.25115, "close": 0.2552, "volume": 109676.0, "close_time": 1752983999999}, {"open_time": 1752984000000, "open": 0.25506, "high": 0.25745, "low": 0.252, "close": 0.25449, "volume": 180770.0, "close_time": 1752987599999}, {"open_time": 1752987600000, "open": 0.25364, "high": 0.25395, "low": 0.25122, "close": 0.25239, "volume": 44771.0, "close_time": 1752991199999}, {"open_time": 1752991200000, "open": 0.25167, "high": 0.25242, "low": 0.2492, "close": 0.25148, "volume": 186978.0, "close_time": 1752994799999}, {"open_time": 1752994800000, "open": 0.25112, "high": 0.25285, "low": 0.25112, "close": 0.252, "volume": 24632.0, "close_time": 1752998399999}, {"open_time": 1752998400000, "open": 0.25149, "high": 0.25472, "low": 0.25149, "close": 0.25468, "volume": 21377.0, "close_time": 1753001999999}, {"open_time": 1753002000000, "open": 0.25479, "high": 0.25538, "low": 0.2508, "close": 0.2508, "volume": 37202.0, "close_time": 1753005599999}, {"open_time": 1753005600000, "open": 0.2506, "high": 0.25213, "low": 0.2506, "close": 0.25146, "volume": 2411.0, "close_time": 1753009199999}, {"open_time": 1753009200000, "open": 0.25054, "high": 0.25289, "low": 0.2504, "close": 0.25289, "volume": 15426.0, "close_time": 1753012799999}, {"open_time": 1753012800000, "open": 0.25137, "high": 0.25298, "low": 0.251, "close": 0.25298, "volume": 166416.0, "close_time": 1753016399999}, {"open_time": 1753016400000, "open": 0.25366, "high": 0.255, "low": 0.2532, "close": 0.25443, "volume": 62110.0, "close_time": 1753019999999}, {"open_time": 1753020000000, "open": 0.255, "high": 0.255, "low": 0.25035, "close": 0.25306, "volume": 149589.0, "close_time": 1753023599999}, {"open_time": 1753023600000, "open": 0.25332, "high": 0.25418, "low": 0.25135, "close": 0.25394, "volume": 32840.0, "close_time": 1753027199999}, {"open_time": 1753027200000, "open": 0.25449, "high": 0.26801, "low": 0.25449, "close": 0.26421, "volume": 616634.0, "close_time": 1753030799999}, {"open_time": 1753030800000, "open": 0.26402, "high": 0.26738, "low": 0.25831, "close": 0.26282, "volume": 284808.0, "close_time": 1753034399999}, {"open_time": 1753034400000, "open": 0.26372, "high": 0.27364, "low": 0.26216, "close": 0.27267, "volume": 523956.0, "close_time": 1753037999999}, {"open_time": 1753038000000, "open": 0.27256, "high": 0.27767, "low": 0.27175, "close": 0.2739, "volume": 380935.0, "close_time": 1753041599999}, {"open_time": 1753041600000, "open": 0.27461, "high": 0.27465, "low": 0.26953, "close": 0.27026, "volume": 168917.0, "close_time": 1753045199999}, {"open_time": 1753045200000, "open": 0.27015, "high": 0.27239, "low": 0.26686, "close": 0.27196, "volume": 196376.0, "close_time": 1753048799999}, {"open_time": 1753048800000, "open": 0.27214, "high": 0.27628, "low": 0.263, "close": 0.27372, "volume": 948100.0, "close_time": 1753052399999}, {"open_time": 1753052400000, "open": 0.27371, "high": 0.27699, "low": 0.27072, "close": 0.27371, "volume": 160617.0, "close_time": 1753055999999}, {"open_time": 1753056000000, "open": 0.27374, "high": 0.27732, "low": 0.26657, "close": 0.27066, "volume": 299774.0, "close_time": 1753059599999}, {"open_time": 1753059600000, "open": 0.27081, "high": 0.27102, "low": 0.26461, "close": 0.26667, "volume": 673114.0, "close_time": 1753063199999}, {"open_time": 1753063200000, "open": 0.26647, "high": 0.27164, "low": 0.26645, "close": 0.27015, "volume": 90904.0, "close_time": 1753066799999}, {"open_time": 1753066800000, "open": 0.27034, "high": 0.27249, "low": 0.26969, "close": 0.27103, "volume": 282959.0, "close_time": 1753070399999}, {"open_time": 1753070400000, "open": 0.27167, "high": 0.27408, "low": 0.26908, "close": 0.27131, "volume": 113081.0, "close_time": 1753073999999}, {"open_time": 1753074000000, "open": 0.2709, "high": 0.27405, "low": 0.26955, "close": 0.27372, "volume": 77096.0, "close_time": 1753077599999}, {"open_time": 1753077600000, "open": 0.27411, "high": 0.27816, "low": 0.2722, "close": 0.27302, "volume": 137866.0, "close_time": 1753081199999}, {"open_time": 1753081200000, "open": 0.27253, "high": 0.2746, "low": 0.27118, "close": 0.27333, "volume": 124470.0, "close_time": 1753084799999}, {"open_time": 1753084800000, "open": 0.2729, "high": 0.27892, "low": 0.27167, "close": 0.27207, "volume": 129987.0, "close_time": 1753088399999}, {"open_time": 1753088400000, "open": 0.27192, "high": 0.27231, "low": 0.2678, "close": 0.26858, "volume": 60110.0, "close_time": 1753091999999}, {"open_time": 1753092000000, "open": 0.26911, "high": 0.27149, "low": 0.26749, "close": 0.27111, "volume": 120634.0, "close_time": 1753095599999}, {"open_time": 1753095600000, "open": 0.27084, "high": 0.27402, "low": 0.27066, "close": 0.27207, "volume": 56865.0, "close_time": 1753099199999}, {"open_time": 1753099200000, "open": 0.27081, "high": 0.27399, "low": 0.26946, "close": 0.27245, "volume": 35295.0, "close_time": 1753102799999}, {"open_time": 1753102800000, "open": 0.2722, "high": 0.27551, "low": 0.26953, "close": 0.27468, "volume": 230881.0, "close_time": 1753106399999}, {"open_time": 1753106400000, "open": 0.27374, "high": 0.28125, "low": 0.27282, "close": 0.27744, "volume": 425812.0, "close_time": 1753109999999}, {"open_time": 1753110000000, "open": 0.2784, "high": 0.28516, "low": 0.27738, "close": 0.283, "volume": 335744.0, "close_time": 1753113599999}, {"open_time": 1753113600000, "open": 0.28229, "high": 0.286, "low": 0.2775, "close": 0.28248, "volume": 182616.0, "close_time": 1753117199999}, {"open_time": 1753117200000, "open": 0.28263, "high": 0.28746, "low": 0.27783, "close": 0.27987, "volume": 442824.0, "close_time": 1753120799999}, {"open_time": 1753120800000, "open": 0.28098, "high": 0.28189, "low": 0.27068, "close": 0.27077, "volume": 205940.0, "close_time": 1753124399999}, {"open_time": 1753124400000, "open": 0.27077, "high": 0.27273, "low": 0.26778, "close": 0.26795, "volume": 274202.0, "close_time": 1753127999999}, {"open_time": 1753128000000, "open": 0.26882, "high": 0.27075, "low": 0.26709, "close": 0.26709, "volume": 122118.0, "close_time": 1753131599999}, {"open_time": 1753131600000, "open": 0.26709, "high": 0.27111, "low": 0.26576, "close": 0.27078, "volume": 18989.0, "close_time": 1753135199999}, {"open_time": 1753135200000, "open": 0.27039, "high": 0.27355, "low": 0.26579, "close": 0.27225, "volume": 260848.0, "close_time": 1753138799999}, {"open_time": 1753138800000, "open": 0.27114, "high": 0.27165, "low": 0.26978, "close": 0.27122, "volume": 130804.0, "close_time": 1753142399999}, {"open_time": 1753142400000, "open": 0.27123, "high": 0.27468, "low": 0.27066, "close": 0.27158, "volume": 144116.0, "close_time": 1753145999999}, {"open_time": 1753146000000, "open": 0.27113, "high": 0.27327, "low": 0.26341, "close": 0.27222, "volume": 204300.0, "close_time": 1753149599999}, {"open_time": 1753149600000, "open": 0.2728, "high": 0.27283, "low": 0.26432, "close": 0.26576, "volume": 93428.0, "close_time": 1753153199999}, {"open_time": 1753153200000, "open": 0.26502, "high": 0.26748, "low": 0.26325, "close": 0.26576, "volume": 194895.0, "close_time": 1753156799999}, {"open_time": 1753156800000, "open": 0.26522, "high": 0.26627, "low": 0.25767, "close": 0.25807, "volume": 373556.0, "close_time": 1753160399999}, {"open_time": 1753160400000, "open": 0.25888, "high": 0.26431, "low": 0.25888, "close": 0.26329, "volume": 472562.0, "close_time": 1753163999999}, {"open_time": 1753164000000, "open": 0.26317, "high": 0.26614, "low": 0.26312, "close": 0.26426, "volume": 258077.0, "close_time": 1753167599999}, {"open_time": 1753167600000, "open": 0.26488, "high": 0.26914, "low": 0.26488, "close": 0.26526, "volume": 86891.0, "close_time": 1753171199999}, {"open_time": 1753171200000, "open": 0.2651, "high": 0.26808, "low": 0.26312, "close": 0.26808, "volume": 256265.0, "close_time": 1753174799999}, {"open_time": 1753174800000, "open": 0.26753, "high": 0.26762, "low": 0.26388, "close": 0.266, "volume": 69746.0, "close_time": 1753178399999}, {"open_time": 1753178400000, "open": 0.26595, "high": 0.26788, "low": 0.26489, "close": 0.26788, "volume": 15695.0, "close_time": 1753181999999}, {"open_time": 1753182000000, "open": 0.26776, "high": 0.26855, "low": 0.26628, "close": 0.26739, "volume": 7206.0, "close_time": 1753185599999}, {"open_time": 1753185600000, "open": 0.26684, "high": 0.26684, "low": 0.26404, "close": 0.26505, "volume": 19605.0, "close_time": 1753189199999}, {"open_time": 1753189200000, "open": 0.26447, "high": 0.26709, "low": 0.26165, "close": 0.26284, "volume": 83176.0, "close_time": 1753192799999}, {"open_time": 1753192800000, "open": 0.26164, "high": 0.26712, "low": 0.2595, "close": 0.26712, "volume": 237561.0, "close_time": 1753196399999}, {"open_time": 1753196400000, "open": 0.26688, "high": 0.26838, "low": 0.26611, "close": 0.26618, "volume": 60124.0, "close_time": 1753199999999}, {"open_time": 1753200000000, "open": 0.26611, "high": 0.27005, "low": 0.26527, "close": 0.26665, "volume": 64142.0, "close_time": 1753203599999}, {"open_time": 1753203600000, "open": 0.26715, "high": 0.26765, "low": 0.26268, "close": 0.265, "volume": 82684.0, "close_time": 1753207199999}, {"open_time": 1753207200000, "open": 0.26526, "high": 0.26759, "low": 0.26342, "close": 0.26583, "volume": 48665.0, "close_time": 1753210799999}, {"open_time": 1753210800000, "open": 0.26591, "high": 0.26709, "low": 0.25813, "close": 0.26011, "volume": 158403.0, "close_time": 1753214399999}, {"open_time": 1753214400000, "open": 0.26006, "high": 0.26422, "low": 0.25981, "close": 0.26354, "volume": 97515.0, "close_time": 1753217999999}, {"open_time": 1753218000000, "open": 0.26354, "high": 0.26671, "low": 0.26214, "close": 0.2662, "volume": 98218.0, "close_time": 1753221599999}, {"open_time": 1753221600000, "open": 0.2662, "high": 0.26827, "low": 0.26604, "close": 0.267, "volume": 32674.0, "close_time": 1753225199999}, {"open_time": 1753225200000, "open": 0.267, "high": 0.27088, "low": 0.267, "close": 0.27043, "volume": 185335.0, "close_time": 1753228799999}, {"open_time": 1753228800000, "open": 0.27089, "high": 0.27089, "low": 0.26686, "close": 0.26686, "volume": 30016.0, "close_time": 1753232399999}, {"open_time": 1753232400000, "open": 0.26671, "high": 0.2676, "low": 0.26416, "close": 0.26679, "volume": 824226.0, "close_time": 1753235999999}, {"open_time": 1753236000000, "open": 0.26631, "high": 0.26766, "low": 0.26365, "close": 0.26528, "volume": 875678.0, "close_time": 1753239599999}, {"open_time": 1753239600000, "open": 0.26538, "high": 0.26542, "low": 0.26163, "close": 0.26225, "volume": 654646.0, "close_time": 1753243199999}, {"open_time": 1753243200000, "open": 0.26354, "high": 0.26595, "low": 0.26152, "close": 0.2659, "volume": 1244184.0, "close_time": 1753246799999}, {"open_time": 1753246800000, "open": 0.26489, "high": 0.26489, "low": 0.26289, "close": 0.2637, "volume": 47008.0, "close_time": 1753250399999}, {"open_time": 1753250400000, "open": 0.26462, "high": 0.26508, "low": 0.26036, "close": 0.26152, "volume": 108645.0, "close_time": 1753253999999}, {"open_time": 1753254000000, "open": 0.26159, "high": 0.2626, "low": 0.25877, "close": 0.25986, "volume": 100368.0, "close_time": 1753257599999}, {"open_time": 1753257600000, "open": 0.26055, "high": 0.26106, "low": 0.25901, "close": 0.26106, "volume": 603.0, "close_time": 1753261199999}, {"open_time": 1753261200000, "open": 0.26106, "high": 0.26106, "low": 0.25635, "close": 0.25745, "volume": 30712.0, "close_time": 1753264799999}, {"open_time": 1753264800000, "open": 0.25645, "high": 0.25657, "low": 0.25344, "close": 0.25609, "volume": 153696.0, "close_time": 1753268399999}, {"open_time": 1753268400000, "open": 0.25551, "high": 0.25635, "low": 0.25468, "close": 0.25571, "volume": 42091.0, "close_time": 1753271999999}, {"open_time": 1753272000000, "open": 0.25539, "high": 0.25605, "low": 0.24823, "close": 0.25, "volume": 107849.0, "close_time": 1753275599999}, {"open_time": 1753275600000, "open": 0.2492, "high": 0.2506, "low": 0.24096, "close": 0.24503, "volume": 459867.0, "close_time": 1753279199999}, {"open_time": 1753279200000, "open": 0.24406, "high": 0.24833, "low": 0.24343, "close": 0.24828, "volume": 25131.0, "close_time": 1753282799999}, {"open_time": 1753282800000, "open": 0.24786, "high": 0.2497, "low": 0.24532, "close": 0.24867, "volume": 319915.0, "close_time": 1753286399999}, {"open_time": 1753286400000, "open": 0.24868, "high": 0.24892, "low": 0.24128, "close": 0.24199, "volume": 477438.0, "close_time": 1753289999999}, {"open_time": 1753290000000, "open": 0.24307, "high": 0.24342, "low": 0.23738, "close": 0.24171, "volume": 726695.0, "close_time": 1753293599999}, {"open_time": 1753293600000, "open": 0.24238, "high": 0.24458, "low": 0.24087, "close": 0.24458, "volume": 209849.0, "close_time": 1753297199999}, {"open_time": 1753297200000, "open": 0.24389, "high": 0.24458, "low": 0.24082, "close": 0.24189, "volume": 433552.0, "close_time": 1753300799999}, {"open_time": 1753300800000, "open": 0.24165, "high": 0.24362, "low": 0.23363, "close": 0.2381, "volume": 706844.0, "close_time": 1753304399999}, {"open_time": 1753304400000, "open": 0.23794, "high": 0.23926, "low": 0.23072, "close": 0.23685, "volume": 326258.0, "close_time": 1753307999999}, {"open_time": 1753308000000, "open": 0.23666, "high": 0.24103, "low": 0.23448, "close": 0.23949, "volume": 691568.0, "close_time": 1753311599999}, {"open_time": 1753311600000, "open": 0.23963, "high": 0.24205, "low": 0.23823, "close": 0.2404, "volume": 429882.0, "close_time": 1753315199999}, {"open_time": 1753315200000, "open": 0.24014, "high": 0.2452, "low": 0.23865, "close": 0.24434, "volume": 509963.0, "close_time": 1753318799999}, {"open_time": 1753318800000, "open": 0.24423, "high": 0.24496, "low": 0.24174, "close": 0.24496, "volume": 113880.0, "close_time": 1753322399999}, {"open_time": 1753322400000, "open": 0.24501, "high": 0.24568, "low": 0.24312, "close": 0.24331, "volume": 60017.0, "close_time": 1753325999999}, {"open_time": 1753326000000, "open": 0.24282, "high": 0.2465, "low": 0.24282, "close": 0.24297, "volume": 9548.0, "close_time": 1753329599999}, {"open_time": 1753329600000, "open": 0.2427, "high": 0.24404, "low": 0.23712, "close": 0.23799, "volume": 104184.0, "close_time": 1753333199999}, {"open_time": 1753333200000, "open": 0.23799, "high": 0.23837, "low": 0.22936, "close": 0.23021, "volume": 366478.0, "close_time": 1753336799999}, {"open_time": 1753336800000, "open": 0.22936, "high": 0.23292, "low": 0.22185, "close": 0.22688, "volume": 301788.0, "close_time": 1753340399999}, {"open_time": 1753340400000, "open": 0.22599, "high": 0.233, "low": 0.22308, "close": 0.233, "volume": 57221.0, "close_time": 1753343999999}, {"open_time": 1753344000000, "open": 0.23191, "high": 0.23635, "low": 0.2318, "close": 0.23624, "volume": 10299.0, "close_time": 1753347599999}, {"open_time": 1753347600000, "open": 0.23691, "high": 0.2371, "low": 0.2345, "close": 0.23537, "volume": 10554.0, "close_time": 1753351199999}, {"open_time": 1753351200000, "open": 0.23624, "high": 0.2375, "low": 0.23149, "close": 0.23486, "volume": 9748.0, "close_time": 1753354799999}, {"open_time": 1753354800000, "open": 0.23509, "high": 0.23942, "low": 0.23509, "close": 0.23942, "volume": 63151.0, "close_time": 1753358399999}, {"open_time": 1753358400000, "open": 0.23834, "high": 0.23888, "low": 0.23518, "close": 0.23712, "volume": 88020.0, "close_time": 1753361999999}, {"open_time": 1753362000000, "open": 0.23624, "high": 0.23945, "low": 0.23441, "close": 0.23441, "volume": 18915.0, "close_time": 1753365599999}, {"open_time": 1753365600000, "open": 0.23404, "high": 0.24405, "low": 0.23285, "close": 0.24405, "volume": 115624.0, "close_time": 1753369199999}, {"open_time": 1753369200000, "open": 0.24405, "high": 0.2445, "low": 0.239, "close": 0.2395, "volume": 202100.0, "close_time": 1753372799999}, {"open_time": 1753372800000, "open": 0.23968, "high": 0.23968, "low": 0.23404, "close": 0.23488, "volume": 72270.0, "close_time": 1753376399999}, {"open_time": 1753376400000, "open": 0.23588, "high": 0.24093, "low": 0.23588, "close": 0.23925, "volume": 13765.0, "close_time": 1753379999999}, {"open_time": 1753380000000, "open": 0.23904, "high": 0.24065, "low": 0.23784, "close": 0.24046, "volume": 187215.0, "close_time": 1753383599999}, {"open_time": 1753383600000, "open": 0.24065, "high": 0.24153, "low": 0.23834, "close": 0.23888, "volume": 24359.0, "close_time": 1753387199999}, {"open_time": 1753387200000, "open": 0.23879, "high": 0.24065, "low": 0.23766, "close": 0.24006, "volume": 24737.0, "close_time": 1753390799999}, {"open_time": 1753390800000, "open": 0.24025, "high": 0.24025, "low": 0.23581, "close": 0.23624, "volume": 14270.0, "close_time": 1753394399999}, {"open_time": 1753394400000, "open": 0.23581, "high": 0.23696, "low": 0.23441, "close": 0.23547, "volume": 14613.0, "close_time": 1753397999999}, {"open_time": 1753398000000, "open": 0.23517, "high": 0.23517, "low": 0.23113, "close": 0.23113, "volume": 8045.0, "close_time": 1753401599999}, {"open_time": 1753401600000, "open": 0.23106, "high": 0.23106, "low": 0.22692, "close": 0.22747, "volume": 30430.0, "close_time": 1753405199999}, {"open_time": 1753405200000, "open": 0.22683, "high": 0.23019, "low": 0.22599, "close": 0.23019, "volume": 207417.0, "close_time": 1753408799999}, {"open_time": 1753408800000, "open": 0.23021, "high": 0.23106, "low": 0.225, "close": 0.22599, "volume": 94467.0, "close_time": 1753412399999}, {"open_time": 1753412400000, "open": 0.22516, "high": 0.22737, "low": 0.22244, "close": 0.225, "volume": 52344.0, "close_time": 1753415999999}, {"open_time": 1753416000000, "open": 0.22599, "high": 0.22944, "low": 0.223, "close": 0.22944, "volume": 46937.0, "close_time": 1753419599999}, {"open_time": 1753419600000, "open": 0.22945, "high": 0.2298, "low": 0.22671, "close": 0.22671, "volume": 5462.0, "close_time": 1753423199999}, {"open_time": 1753423200000, "open": 0.22615, "high": 0.22811, "low": 0.225, "close": 0.22746, "volume": 5722.0, "close_time": 1753426799999}, {"open_time": 1753426800000, "open": 0.22683, "high": 0.22961, "low": 0.22296, "close": 0.226, "volume": 36924.0, "close_time": 1753430399999}, {"open_time": 1753430400000, "open": 0.22658, "high": 0.22936, "low": 0.22595, "close": 0.22719, "volume": 3300.0, "close_time": 1753433999999}, {"open_time": 1753434000000, "open": 0.22599, "high": 0.23165, "low": 0.2256, "close": 0.23165, "volume": 18514.0, "close_time": 1753437599999}, {"open_time": 1753437600000, "open": 0.23179, "high": 0.233, "low": 0.23059, "close": 0.23136, "volume": 2842.0, "close_time": 1753441199999}, {"open_time": 1753441200000, "open": 0.23191, "high": 0.233, "low": 0.23083, "close": 0.23083, "volume": 6854.0, "close_time": 1753444799999}, {"open_time": 1753444800000, "open": 0.23191, "high": 0.23299, "low": 0.22995, "close": 0.23072, "volume": 13291.0, "close_time": 1753448399999}, {"open_time": 1753448400000, "open": 0.23077, "high": 0.23191, "low": 0.22858, "close": 0.23044, "volume": 10033.0, "close_time": 1753451999999}, {"open_time": 1753452000000, "open": 0.23089, "high": 0.23106, "low": 0.22341, "close": 0.22341, "volume": 35821.0, "close_time": 1753455599999}, {"open_time": 1753455600000, "open": 0.22329, "high": 0.22536, "low": 0.22139, "close": 0.22432, "volume": 59298.0, "close_time": 1753459199999}, {"open_time": 1753459200000, "open": 0.224, "high": 0.22683, "low": 0.21779, "close": 0.22683, "volume": 365321.0, "close_time": 1753462799999}, {"open_time": 1753462800000, "open": 0.22687, "high": 0.22794, "low": 0.22599, "close": 0.2268, "volume": 56534.0, "close_time": 1753466399999}, {"open_time": 1753466400000, "open": 0.22686, "high": 0.22767, "low": 0.22647, "close": 0.22683, "volume": 4679.0, "close_time": 1753469999999}, {"open_time": 1753470000000, "open": 0.22739, "high": 0.22908, "low": 0.22683, "close": 0.2274, "volume": 24247.0, "close_time": 1753473599999}, {"open_time": 1753473600000, "open": 0.22707, "high": 0.23228, "low": 0.2269, "close": 0.23228, "volume": 19635.0, "close_time": 1753477199999}, {"open_time": 1753477200000, "open": 0.23245, "high": 0.23513, "low": 0.23245, "close": 0.23449, "volume": 50804.0, "close_time": 1753480799999}, {"open_time": 1753480800000, "open": 0.23523, "high": 0.23584, "low": 0.23423, "close": 0.23423, "volume": 6085.0, "close_time": 1753484399999}, {"open_time": 1753484400000, "open": 0.23537, "high": 0.23641, "low": 0.23535, "close": 0.23617, "volume": 3616.0, "close_time": 1753487999999}, {"open_time": 1753488000000, "open": 0.23619, "high": 0.23664, "low": 0.23495, "close": 0.23522, "volume": 40778.0, "close_time": 1753491599999}, {"open_time": 1753491600000, "open": 0.23564, "high": 0.23572, "low": 0.23341, "close": 0.23341, "volume": 210551.0, "close_time": 1753495199999}, {"open_time": 1753495200000, "open": 0.23371, "high": 0.23876, "low": 0.23371, "close": 0.23727, "volume": 38481.0, "close_time": 1753498799999}, {"open_time": 1753498800000, "open": 0.23685, "high": 0.23724, "low": 0.23609, "close": 0.23634, "volume": 39999.0, "close_time": 1753502399999}, {"open_time": 1753502400000, "open": 0.23702, "high": 0.23826, "low": 0.23702, "close": 0.23748, "volume": 47396.0, "close_time": 1753505999999}, {"open_time": 1753506000000, "open": 0.23758, "high": 0.23856, "low": 0.23709, "close": 0.23852, "volume": 4826.0, "close_time": 1753509599999}, {"open_time": 1753509600000, "open": 0.23873, "high": 0.23873, "low": 0.23712, "close": 0.23712, "volume": 515.0, "close_time": 1753513199999}, {"open_time": 1753513200000, "open": 0.23767, "high": 0.23799, "low": 0.23658, "close": 0.23751, "volume": 15338.0, "close_time": 1753516799999}, {"open_time": 1753516800000, "open": 0.23726, "high": 0.23876, "low": 0.23701, "close": 0.23807, "volume": 648.0, "close_time": 1753520399999}, {"open_time": 1753520400000, "open": 0.23805, "high": 0.23914, "low": 0.23783, "close": 0.23914, "volume": 27761.0, "close_time": 1753523999999}, {"open_time": 1753524000000, "open": 0.23914, "high": 0.23976, "low": 0.23865, "close": 0.23928, "volume": 1494.0, "close_time": 1753527599999}, {"open_time": 1753527600000, "open": 0.23859, "high": 0.23892, "low": 0.23593, "close": 0.23667, "volume": 58949.0, "close_time": 1753531199999}, {"open_time": 1753531200000, "open": 0.23593, "high": 0.23749, "low": 0.23551, "close": 0.23749, "volume": 14553.0, "close_time": 1753534799999}, {"open_time": 1753534800000, "open": 0.23719, "high": 0.23857, "low": 0.23719, "close": 0.23801, "volume": 4098.0, "close_time": 1753538399999}, {"open_time": 1753538400000, "open": 0.23807, "high": 0.23898, "low": 0.23638, "close": 0.23668, "volume": 38333.0, "close_time": 1753541999999}, {"open_time": 1753542000000, "open": 0.23676, "high": 0.23981, "low": 0.23571, "close": 0.23863, "volume": 78328.0, "close_time": 1753545599999}, {"open_time": 1753545600000, "open": 0.23869, "high": 0.23886, "low": 0.23647, "close": 0.23647, "volume": 19391.0, "close_time": 1753549199999}, {"open_time": 1753549200000, "open": 0.2369, "high": 0.23743, "low": 0.23594, "close": 0.23594, "volume": 21180.0, "close_time": 1753552799999}, {"open_time": 1753552800000, "open": 0.23656, "high": 0.23799, "low": 0.23492, "close": 0.2377, "volume": 9103.0, "close_time": 1753556399999}, {"open_time": 1753556400000, "open": 0.2377, "high": 0.23968, "low": 0.23714, "close": 0.23885, "volume": 36031.0, "close_time": 1753559999999}, {"open_time": 1753560000000, "open": 0.23927, "high": 0.23928, "low": 0.23705, "close": 0.23749, "volume": 11163.0, "close_time": 1753563599999}, {"open_time": 1753563600000, "open": 0.23725, "high": 0.23762, "low": 0.2369, "close": 0.23749, "volume": 3821.0, "close_time": 1753567199999}, {"open_time": 1753567200000, "open": 0.23799, "high": 0.24, "low": 0.2366, "close": 0.23743, "volume": 25718.0, "close_time": 1753570799999}, {"open_time": 1753570800000, "open": 0.2366, "high": 0.2369, "low": 0.2353, "close": 0.2353, "volume": 7268.0, "close_time": 1753574399999}, {"open_time": 1753574400000, "open": 0.2353, "high": 0.23624, "low": 0.2351, "close": 0.23624, "volume": 25475.0, "close_time": 1753577999999}, {"open_time": 1753578000000, "open": 0.23558, "high": 0.23869, "low": 0.23557, "close": 0.23768, "volume": 7287.0, "close_time": 1753581599999}, {"open_time": 1753581600000, "open": 0.23757, "high": 0.23976, "low": 0.2369, "close": 0.2394, "volume": 26705.0, "close_time": 1753585199999}, {"open_time": 1753585200000, "open": 0.23986, "high": 0.23988, "low": 0.23866, "close": 0.23917, "volume": 28179.0, "close_time": 1753588799999}, {"open_time": 1753588800000, "open": 0.23923, "high": 0.2415, "low": 0.23903, "close": 0.2415, "volume": 9522.0, "close_time": 1753592399999}, {"open_time": 1753592400000, "open": 0.2415, "high": 0.243, "low": 0.24106, "close": 0.24184, "volume": 19467.0, "close_time": 1753595999999}, {"open_time": 1753596000000, "open": 0.24118, "high": 0.24118, "low": 0.2385, "close": 0.2385, "volume": 5370.0, "close_time": 1753599599999}, {"open_time": 1753599600000, "open": 0.23842, "high": 0.23877, "low": 0.23642, "close": 0.23642, "volume": 33458.0, "close_time": 1753603199999}, {"open_time": 1753603200000, "open": 0.23626, "high": 0.23636, "low": 0.23529, "close": 0.23636, "volume": 13399.0, "close_time": 1753606799999}, {"open_time": 1753606800000, "open": 0.23537, "high": 0.23558, "low": 0.2345, "close": 0.23537, "volume": 14244.0, "close_time": 1753610399999}, {"open_time": 1753610400000, "open": 0.23624, "high": 0.23898, "low": 0.23612, "close": 0.23898, "volume": 4514.0, "close_time": 1753613999999}, {"open_time": 1753614000000, "open": 0.239, "high": 0.239, "low": 0.23606, "close": 0.23606, "volume": 3668.0, "close_time": 1753617599999}, {"open_time": 1753617600000, "open": 0.23712, "high": 0.23799, "low": 0.2355, "close": 0.23799, "volume": 961.0, "close_time": 1753621199999}, {"open_time": 1753621200000, "open": 0.23769, "high": 0.23898, "low": 0.23671, "close": 0.23735, "volume": 18502.0, "close_time": 1753624799999}, {"open_time": 1753624800000, "open": 0.2371, "high": 0.23817, "low": 0.23624, "close": 0.23735, "volume": 114564.0, "close_time": 1753628399999}, {"open_time": 1753628400000, "open": 0.23624, "high": 0.23669, "low": 0.23475, "close": 0.23622, "volume": 60565.0, "close_time": 1753631999999}, {"open_time": 1753632000000, "open": 0.23712, "high": 0.24174, "low": 0.23712, "close": 0.23794, "volume": 279485.0, "close_time": 1753635599999}, {"open_time": 1753635600000, "open": 0.23794, "high": 0.24008, "low": 0.23681, "close": 0.24, "volume": 44878.0, "close_time": 1753639199999}, {"open_time": 1753639200000, "open": 0.24038, "high": 0.24083, "low": 0.23922, "close": 0.2395, "volume": 505463.0, "close_time": 1753642799999}, {"open_time": 1753642800000, "open": 0.24057, "high": 0.24073, "low": 0.23857, "close": 0.23961, "volume": 247603.0, "close_time": 1753646399999}, {"open_time": 1753646400000, "open": 0.24055, "high": 0.24087, "low": 0.2388, "close": 0.23888, "volume": 131912.0, "close_time": 1753649999999}, {"open_time": 1753650000000, "open": 0.23888, "high": 0.24035, "low": 0.23769, "close": 0.24035, "volume": 114616.0, "close_time": 1753653599999}, {"open_time": 1753653600000, "open": 0.24059, "high": 0.24362, "low": 0.24059, "close": 0.24174, "volume": 74496.0, "close_time": 1753657199999}, {"open_time": 1753657200000, "open": 0.24174, "high": 0.24174, "low": 0.23923, "close": 0.24056, "volume": 265996.0, "close_time": 1753660799999}, {"open_time": 1753660800000, "open": 0.24016, "high": 0.24412, "low": 0.24016, "close": 0.24132, "volume": 393620.0, "close_time": 1753664399999}, {"open_time": 1753664400000, "open": 0.24073, "high": 0.24073, "low": 0.23853, "close": 0.23868, "volume": 13723.0, "close_time": 1753667999999}, {"open_time": 1753668000000, "open": 0.239, "high": 0.2452, "low": 0.239, "close": 0.24424, "volume": 101418.0, "close_time": 1753671599999}, {"open_time": 1753671600000, "open": 0.24466, "high": 0.24514, "low": 0.24263, "close": 0.24465, "volume": 69506.0, "close_time": 1753675199999}, {"open_time": 1753675200000, "open": 0.2448, "high": 0.24533, "low": 0.24297, "close": 0.24407, "volume": 11615.0, "close_time": 1753678799999}, {"open_time": 1753678800000, "open": 0.2448, "high": 0.24811, "low": 0.24421, "close": 0.2476, "volume": 340247.0, "close_time": 1753682399999}, {"open_time": 1753682400000, "open": 0.24696, "high": 0.24722, "low": 0.24527, "close": 0.24619, "volume": 23274.0, "close_time": 1753685999999}, {"open_time": 1753686000000, "open": 0.24612, "high": 0.24612, "low": 0.24152, "close": 0.24311, "volume": 62281.0, "close_time": 1753689599999}, {"open_time": 1753689600000, "open": 0.24333, "high": 0.24385, "low": 0.24092, "close": 0.24148, "volume": 2605.0, "close_time": 1753693199999}, {"open_time": 1753693200000, "open": 0.24086, "high": 0.24243, "low": 0.24059, "close": 0.24189, "volume": 18407.0, "close_time": 1753696799999}, {"open_time": 1753696800000, "open": 0.24208, "high": 0.24208, "low": 0.24065, "close": 0.24145, "volume": 1643.0, "close_time": 1753700399999}, {"open_time": 1753700400000, "open": 0.24065, "high": 0.24154, "low": 0.23989, "close": 0.24119, "volume": 13379.0, "close_time": 1753703999999}, {"open_time": 1753704000000, "open": 0.24065, "high": 0.2428, "low": 0.24065, "close": 0.24187, "volume": 80413.0, "close_time": 1753707599999}, {"open_time": 1753707600000, "open": 0.24065, "high": 0.24073, "low": 0.236, "close": 0.2363, "volume": 120587.0, "close_time": 1753711199999}, {"open_time": 1753711200000, "open": 0.23717, "high": 0.23734, "low": 0.23172, "close": 0.23172, "volume": 569219.0, "close_time": 1753714799999}, {"open_time": 1753714800000, "open": 0.23276, "high": 0.2351, "low": 0.23001, "close": 0.23277, "volume": 289675.0, "close_time": 1753718399999}, {"open_time": 1753718400000, "open": 0.23222, "high": 0.23363, "low": 0.23106, "close": 0.23224, "volume": 45649.0, "close_time": 1753721999999}, {"open_time": 1753722000000, "open": 0.23279, "high": 0.23279, "low": 0.22722, "close": 0.2306, "volume": 304435.0, "close_time": 1753725599999}, {"open_time": 1753725600000, "open": 0.23021, "high": 0.23021, "low": 0.22767, "close": 0.22893, "volume": 56135.0, "close_time": 1753729199999}, {"open_time": 1753729200000, "open": 0.22936, "high": 0.23021, "low": 0.22769, "close": 0.22866, "volume": 25363.0, "close_time": 1753732799999}, {"open_time": 1753732800000, "open": 0.22936, "high": 0.22936, "low": 0.226, "close": 0.22763, "volume": 104361.0, "close_time": 1753736399999}, {"open_time": 1753736400000, "open": 0.22779, "high": 0.22879, "low": 0.22683, "close": 0.22767, "volume": 16987.0, "close_time": 1753739999999}, {"open_time": 1753740000000, "open": 0.22812, "high": 0.22812, "low": 0.22438, "close": 0.226, "volume": 21640.0, "close_time": 1753743599999}, {"open_time": 1753743600000, "open": 0.22557, "high": 0.22671, "low": 0.22465, "close": 0.22599, "volume": 28171.0, "close_time": 1753747199999}, {"open_time": 1753747200000, "open": 0.22583, "high": 0.22794, "low": 0.22239, "close": 0.22591, "volume": 38048.0, "close_time": 1753750799999}, {"open_time": 1753750800000, "open": 0.22508, "high": 0.22706, "low": 0.22465, "close": 0.22465, "volume": 46968.0, "close_time": 1753754399999}, {"open_time": 1753754400000, "open": 0.22432, "high": 0.22492, "low": 0.22261, "close": 0.2235, "volume": 89230.0, "close_time": 1753757999999}, {"open_time": 1753758000000, "open": 0.22432, "high": 0.22706, "low": 0.22409, "close": 0.22706, "volume": 25352.0, "close_time": 1753761599999}, {"open_time": 1753761600000, "open": 0.22725, "high": 0.22769, "low": 0.22598, "close": 0.22598, "volume": 20817.0, "close_time": 1753765199999}, {"open_time": 1753765200000, "open": 0.22609, "high": 0.22834, "low": 0.22599, "close": 0.22834, "volume": 8493.0, "close_time": 1753768799999}, {"open_time": 1753768800000, "open": 0.22815, "high": 0.23, "low": 0.22815, "close": 0.22981, "volume": 6854.0, "close_time": 1753772399999}, {"open_time": 1753772400000, "open": 0.23019, "high": 0.23228, "low": 0.22979, "close": 0.23145, "volume": 13919.0, "close_time": 1753775999999}, {"open_time": 1753776000000, "open": 0.23145, "high": 0.23162, "low": 0.23021, "close": 0.2307, "volume": 4899.0, "close_time": 1753779599999}, {"open_time": 1753779600000, "open": 0.22936, "high": 0.22964, "low": 0.22851, "close": 0.22896, "volume": 6882.0, "close_time": 1753783199999}, {"open_time": 1753783200000, "open": 0.22838, "high": 0.22838, "low": 0.2255, "close": 0.2255, "volume": 25191.0, "close_time": 1753786799999}, {"open_time": 1753786800000, "open": 0.22603, "high": 0.22739, "low": 0.22603, "close": 0.22739, "volume": 5278.0, "close_time": 1753790399999}, {"open_time": 1753790400000, "open": 0.22711, "high": 0.23068, "low": 0.22711, "close": 0.23017, "volume": 3617.0, "close_time": 1753793999999}, {"open_time": 1753794000000, "open": 0.22936, "high": 0.23021, "low": 0.22671, "close": 0.22741, "volume": 40287.0, "close_time": 1753797599999}, {"open_time": 1753797600000, "open": 0.22615, "high": 0.2265, "low": 0.22177, "close": 0.2231, "volume": 98573.0, "close_time": 1753801199999}, {"open_time": 1753801200000, "open": 0.22287, "high": 0.224, "low": 0.22096, "close": 0.22303, "volume": 49294.0, "close_time": 1753804799999}, {"open_time": 1753804800000, "open": 0.22267, "high": 0.22267, "low": 0.21781, "close": 0.22185, "volume": 113750.0, "close_time": 1753808399999}, {"open_time": 1753808400000, "open": 0.222, "high": 0.22432, "low": 0.222, "close": 0.22246, "volume": 11179.0, "close_time": 1753811999999}, {"open_time": 1753812000000, "open": 0.22272, "high": 0.22344, "low": 0.22166, "close": 0.22166, "volume": 103137.0, "close_time": 1753815599999}, {"open_time": 1753815600000, "open": 0.22267, "high": 0.2238, "low": 0.22085, "close": 0.22207, "volume": 20557.0, "close_time": 1753819199999}, {"open_time": 1753819200000, "open": 0.22117, "high": 0.22267, "low": 0.2194, "close": 0.22048, "volume": 30661.0, "close_time": 1753822799999}, {"open_time": 1753822800000, "open": 0.22106, "high": 0.22362, "low": 0.22022, "close": 0.22362, "volume": 38120.0, "close_time": 1753826399999}, {"open_time": 1753826400000, "open": 0.22334, "high": 0.2235, "low": 0.2218, "close": 0.2235, "volume": 5030.0, "close_time": 1753829999999}, {"open_time": 1753830000000, "open": 0.22356, "high": 0.22411, "low": 0.223, "close": 0.223, "volume": 11983.0, "close_time": 1753833599999}, {"open_time": 1753833600000, "open": 0.22367, "high": 0.22367, "low": 0.22202, "close": 0.22361, "volume": 1840.0, "close_time": 1753837199999}, {"open_time": 1753837200000, "open": 0.22361, "high": 0.225, "low": 0.22083, "close": 0.22426, "volume": 1204622.0, "close_time": 1753840799999}, {"open_time": 1753840800000, "open": 0.22391, "high": 0.22562, "low": 0.22344, "close": 0.22397, "volume": 98023.0, "close_time": 1753844399999}, {"open_time": 1753844400000, "open": 0.22362, "high": 0.22451, "low": 0.22339, "close": 0.22374, "volume": 15560.0, "close_time": 1753847999999}, {"open_time": 1753848000000, "open": 0.22459, "high": 0.22459, "low": 0.22236, "close": 0.2225, "volume": 44787.0, "close_time": 1753851599999}, {"open_time": 1753851600000, "open": 0.22233, "high": 0.224, "low": 0.22124, "close": 0.22334, "volume": 19724.0, "close_time": 1753855199999}, {"open_time": 1753855200000, "open": 0.22292, "high": 0.22387, "low": 0.22267, "close": 0.22387, "volume": 4137.0, "close_time": 1753858799999}, {"open_time": 1753858800000, "open": 0.22402, "high": 0.22402, "low": 0.2215, "close": 0.2215, "volume": 4584.0, "close_time": 1753862399999}, {"open_time": 1753862400000, "open": 0.22162, "high": 0.22267, "low": 0.22043, "close": 0.22267, "volume": 5108.0, "close_time": 1753865999999}, {"open_time": 1753866000000, "open": 0.22185, "high": 0.22185, "low": 0.21941, "close": 0.22047, "volume": 15132.0, "close_time": 1753869599999}, {"open_time": 1753869600000, "open": 0.22053, "high": 0.22185, "low": 0.21853, "close": 0.21853, "volume": 21229.0, "close_time": 1753873199999}, {"open_time": 1753873200000, "open": 0.21929, "high": 0.21961, "low": 0.21472, "close": 0.21568, "volume": 133037.0, "close_time": 1753876799999}, {"open_time": 1753876800000, "open": 0.2161, "high": 0.21779, "low": 0.21429, "close": 0.21669, "volume": 88864.0, "close_time": 1753880399999}, {"open_time": 1753880400000, "open": 0.21742, "high": 0.21779, "low": 0.21577, "close": 0.21779, "volume": 66091.0, "close_time": 1753883999999}, {"open_time": 1753884000000, "open": 0.21704, "high": 0.22274, "low": 0.21698, "close": 0.22239, "volume": 105529.0, "close_time": 1753887599999}, {"open_time": 1753887600000, "open": 0.22267, "high": 0.22267, "low": 0.22, "close": 0.2207, "volume": 8480.0, "close_time": 1753891199999}, {"open_time": 1753891200000, "open": 0.22049, "high": 0.2235, "low": 0.22029, "close": 0.22067, "volume": 56811.0, "close_time": 1753894799999}, {"open_time": 1753894800000, "open": 0.22158, "high": 0.22185, "low": 0.22032, "close": 0.22128, "volume": 462823.0, "close_time": 1753898399999}, {"open_time": 1753898400000, "open": 0.2226, "high": 0.22362, "low": 0.21659, "close": 0.21659, "volume": 107639.0, "close_time": 1753901999999}, {"open_time": 1753902000000, "open": 0.21642, "high": 0.21798, "low": 0.20936, "close": 0.21779, "volume": 733367.0, "close_time": 1753905599999}, {"open_time": 1753905600000, "open": 0.21757, "high": 0.21947, "low": 0.21735, "close": 0.21735, "volume": 5985.0, "close_time": 1753909199999}, {"open_time": 1753909200000, "open": 0.2181, "high": 0.21863, "low": 0.21486, "close": 0.21736, "volume": 73728.0, "close_time": 1753912799999}, {"open_time": 1753912800000, "open": 0.21754, "high": 0.21779, "low": 0.21619, "close": 0.21686, "volume": 14887.0, "close_time": 1753916399999}, {"open_time": 1753916400000, "open": 0.2175, "high": 0.22048, "low": 0.2175, "close": 0.21997, "volume": 29532.0, "close_time": 1753919999999}, {"open_time": 1753920000000, "open": 0.2194, "high": 0.22295, "low": 0.2194, "close": 0.22159, "volume": 13096.0, "close_time": 1753923599999}, {"open_time": 1753923600000, "open": 0.22162, "high": 0.22182, "low": 0.2206, "close": 0.22122, "volume": 469047.0, "close_time": 1753927199999}, {"open_time": 1753927200000, "open": 0.22136, "high": 0.22231, "low": 0.22041, "close": 0.22231, "volume": 5142.0, "close_time": 1753930799999}, {"open_time": 1753930800000, "open": 0.22232, "high": 0.2235, "low": 0.22214, "close": 0.22322, "volume": 62444.0, "close_time": 1753934399999}, {"open_time": 1753934400000, "open": 0.22267, "high": 0.22316, "low": 0.22189, "close": 0.22316, "volume": 1258.0, "close_time": 1753937999999}, {"open_time": 1753938000000, "open": 0.2235, "high": 0.2235, "low": 0.22284, "close": 0.2231, "volume": 3538.0, "close_time": 1753941599999}, {"open_time": 1753941600000, "open": 0.22267, "high": 0.224, "low": 0.22255, "close": 0.224, "volume": 11285.0, "close_time": 1753945199999}, {"open_time": 1753945200000, "open": 0.22398, "high": 0.22401, "low": 0.22321, "close": 0.22321, "volume": 1523.0, "close_time": 1753948799999}, {"open_time": 1753948800000, "open": 0.22365, "high": 0.22472, "low": 0.22335, "close": 0.22472, "volume": 4677.0, "close_time": 1753952399999}, {"open_time": 1753952400000, "open": 0.22447, "high": 0.22533, "low": 0.22394, "close": 0.22501, "volume": 29830.0, "close_time": 1753955999999}, {"open_time": 1753956000000, "open": 0.22487, "high": 0.22487, "low": 0.22344, "close": 0.22344, "volume": 5297.0, "close_time": 1753959599999}, {"open_time": 1753959600000, "open": 0.22352, "high": 0.22352, "low": 0.2218, "close": 0.22225, "volume": 3530.0, "close_time": 1753963199999}, {"open_time": 1753963200000, "open": 0.2213, "high": 0.22184, "low": 0.22041, "close": 0.22041, "volume": 13422.0, "close_time": 1753966799999}, {"open_time": 1753966800000, "open": 0.22041, "high": 0.22041, "low": 0.21747, "close": 0.21824, "volume": 27159.0, "close_time": 1753970399999}, {"open_time": 1753970400000, "open": 0.21841, "high": 0.21845, "low": 0.215, "close": 0.21502, "volume": 26675.0, "close_time": 1753973999999}, {"open_time": 1753974000000, "open": 0.21502, "high": 0.2184, "low": 0.21502, "close": 0.21747, "volume": 630894.0, "close_time": 1753977599999}, {"open_time": 1753977600000, "open": 0.21783, "high": 0.22124, "low": 0.21744, "close": 0.22046, "volume": 13111.0, "close_time": 1753981199999}, {"open_time": 1753981200000, "open": 0.21972, "high": 0.21972, "low": 0.21563, "close": 0.216, "volume": 154492.0, "close_time": 1753984799999}, {"open_time": 1753984800000, "open": 0.21563, "high": 0.21704, "low": 0.214, "close": 0.21601, "volume": 651662.0, "close_time": 1753988399999}, {"open_time": 1753988400000, "open": 0.2155, "high": 0.21593, "low": 0.21301, "close": 0.21363, "volume": 33653.0, "close_time": 1753991999999}, {"open_time": 1753992000000, "open": 0.2131, "high": 0.21412, "low": 0.21242, "close": 0.2135, "volume": 39299.0, "close_time": 1753995599999}, {"open_time": 1753995600000, "open": 0.2138, "high": 0.2142, "low": 0.2111, "close": 0.21222, "volume": 5122.0, "close_time": 1753999199999}, {"open_time": 1753999200000, "open": 0.21185, "high": 0.21219, "low": 0.21, "close": 0.21066, "volume": 11782.0, "close_time": 1754002799999}, {"open_time": 1754002800000, "open": 0.21076, "high": 0.21199, "low": 0.20849, "close": 0.20979, "volume": 158347.0, "close_time": 1754006399999}, {"open_time": 1754006400000, "open": 0.20977, "high": 0.20988, "low": 0.20353, "close": 0.20798, "volume": 292714.0, "close_time": 1754009999999}, {"open_time": 1754010000000, "open": 0.20798, "high": 0.20844, "low": 0.20528, "close": 0.2068, "volume": 77161.0, "close_time": 1754013599999}, {"open_time": 1754013600000, "open": 0.20757, "high": 0.20964, "low": 0.2068, "close": 0.2095, "volume": 6502.0, "close_time": 1754017199999}, {"open_time": 1754017200000, "open": 0.20901, "high": 0.21014, "low": 0.20885, "close": 0.20911, "volume": 6446.0, "close_time": 1754020799999}, {"open_time": 1754020800000, "open": 0.20911, "high": 0.20911, "low": 0.20735, "close": 0.2079, "volume": 10493.0, "close_time": 1754024399999}, {"open_time": 1754024400000, "open": 0.20749, "high": 0.20834, "low": 0.2053, "close": 0.206, "volume": 3151.0, "close_time": 1754027999999}, {"open_time": 1754028000000, "open": 0.20575, "high": 0.20621, "low": 0.20403, "close": 0.20528, "volume": 3029.0, "close_time": 1754031599999}, {"open_time": 1754031600000, "open": 0.20604, "high": 0.2065, "low": 0.20521, "close": 0.2058, "volume": 1541.0, "close_time": 1754035199999}, {"open_time": 1754035200000, "open": 0.20452, "high": 0.20504, "low": 0.20133, "close": 0.20452, "volume": 276351.0, "close_time": 1754038799999}, {"open_time": 1754038800000, "open": 0.20528, "high": 0.206, "low": 0.20452, "close": 0.20452, "volume": 5496.0, "close_time": 1754042399999}, {"open_time": 1754042400000, "open": 0.20436, "high": 0.20612, "low": 0.20436, "close": 0.20569, "volume": 43272.0, "close_time": 1754045999999}, {"open_time": 1754046000000, "open": 0.20528, "high": 0.20797, "low": 0.20513, "close": 0.20732, "volume": 430161.0, "close_time": 1754049599999}, {"open_time": 1754049600000, "open": 0.20798, "high": 0.20947, "low": 0.2068, "close": 0.20786, "volume": 118854.0, "close_time": 1754053199999}, {"open_time": 1754053200000, "open": 0.20834, "high": 0.20834, "low": 0.203, "close": 0.20377, "volume": 26188.0, "close_time": 1754056799999}, {"open_time": 1754056800000, "open": 0.20432, "high": 0.21014, "low": 0.20216, "close": 0.20973, "volume": 136220.0, "close_time": 1754060399999}, {"open_time": 1754060400000, "open": 0.20911, "high": 0.20969, "low": 0.20643, "close": 0.20961, "volume": 80678.0, "close_time": 1754063999999}, {"open_time": 1754064000000, "open": 0.20941, "high": 0.21245, "low": 0.20682, "close": 0.20682, "volume": 31322.0, "close_time": 1754067599999}, {"open_time": 1754067600000, "open": 0.2068, "high": 0.20775, "low": 0.20486, "close": 0.2056, "volume": 278933.0, "close_time": 1754071199999}, {"open_time": 1754071200000, "open": 0.20604, "high": 0.20757, "low": 0.2039, "close": 0.20574, "volume": 14459.0, "close_time": 1754074799999}, {"open_time": 1754074800000, "open": 0.2068, "high": 0.20908, "low": 0.20604, "close": 0.20877, "volume": 1848.0, "close_time": 1754078399999}, {"open_time": 1754078400000, "open": 0.20807, "high": 0.20807, "low": 0.20185, "close": 0.20585, "volume": 52629.0, "close_time": 1754081999999}, {"open_time": 1754082000000, "open": 0.20561, "high": 0.2072, "low": 0.20528, "close": 0.20528, "volume": 20941.0, "close_time": 1754085599999}, {"open_time": 1754085600000, "open": 0.20524, "high": 0.20524, "low": 0.196, "close": 0.19901, "volume": 629656.0, "close_time": 1754089199999}, {"open_time": 1754089200000, "open": 0.1983, "high": 0.20152, "low": 0.1977, "close": 0.20085, "volume": 392908.0, "close_time": 1754092799999}, {"open_time": 1754092800000, "open": 0.20077, "high": 0.20298, "low": 0.20005, "close": 0.20254, "volume": 9269.0, "close_time": 1754096399999}, {"open_time": 1754096400000, "open": 0.20223, "high": 0.20288, "low": 0.20077, "close": 0.20268, "volume": 54122.0, "close_time": 1754099999999}, {"open_time": 1754100000000, "open": 0.20241, "high": 0.20296, "low": 0.20183, "close": 0.20189, "volume": 23608.0, "close_time": 1754103599999}, {"open_time": 1754103600000, "open": 0.20244, "high": 0.2028, "low": 0.20158, "close": 0.20238, "volume": 22992.0, "close_time": 1754107199999}, {"open_time": 1754107200000, "open": 0.20177, "high": 0.20338, "low": 0.20171, "close": 0.2028, "volume": 4507.0, "close_time": 1754110799999}, {"open_time": 1754110800000, "open": 0.20302, "high": 0.20325, "low": 0.20176, "close": 0.20237, "volume": 2836.0, "close_time": 1754114399999}, {"open_time": 1754114400000, "open": 0.20197, "high": 0.2026, "low": 0.19524, "close": 0.19608, "volume": 42223.0, "close_time": 1754117999999}, {"open_time": 1754118000000, "open": 0.19683, "high": 0.20045, "low": 0.19474, "close": 0.2004, "volume": 3717.0, "close_time": 1754121599999}, {"open_time": 1754121600000, "open": 0.2, "high": 0.20115, "low": 0.19856, "close": 0.19905, "volume": 1631.0, "close_time": 1754125199999}, {"open_time": 1754125200000, "open": 0.19887, "high": 0.20005, "low": 0.19831, "close": 0.19981, "volume": 12385.0, "close_time": 1754128799999}, {"open_time": 1754128800000, "open": 0.19949, "high": 0.19972, "low": 0.19739, "close": 0.1988, "volume": 2465.0, "close_time": 1754132399999}, {"open_time": 1754132400000, "open": 0.19862, "high": 0.20053, "low": 0.19765, "close": 0.19998, "volume": 9432.0, "close_time": 1754135999999}, {"open_time": 1754136000000, "open": 0.19951, "high": 0.19989, "low": 0.19819, "close": 0.19931, "volume": 4675.0, "close_time": 1754139599999}, {"open_time": 1754139600000, "open": 0.19946, "high": 0.19995, "low": 0.19783, "close": 0.19986, "volume": 12103.0, "close_time": 1754143199999}, {"open_time": 1754143200000, "open": 0.19938, "high": 0.19959, "low": 0.19434, "close": 0.19545, "volume": 15756.0, "close_time": 1754146799999}, {"open_time": 1754146800000, "open": 0.19599, "high": 0.19764, "low": 0.19399, "close": 0.19477, "volume": 87926.0, "close_time": 1754150399999}, {"open_time": 1754150400000, "open": 0.19453, "high": 0.19722, "low": 0.1925, "close": 0.196, "volume": 50211.0, "close_time": 1754153999999}, {"open_time": 1754154000000, "open": 0.19539, "high": 0.19726, "low": 0.19166, "close": 0.19226, "volume": 73188.0, "close_time": 1754157599999}, {"open_time": 1754157600000, "open": 0.19277, "high": 0.19343, "low": 0.19, "close": 0.19007, "volume": 107219.0, "close_time": 1754161199999}, {"open_time": 1754161200000, "open": 0.19135, "high": 0.19471, "low": 0.19135, "close": 0.1927, "volume": 44283.0, "close_time": 1754164799999}, {"open_time": 1754164800000, "open": 0.19264, "high": 0.19416, "low": 0.19235, "close": 0.19392, "volume": 29518.0, "close_time": 1754168399999}, {"open_time": 1754168400000, "open": 0.19395, "high": 0.19471, "low": 0.19252, "close": 0.19366, "volume": 6840.0, "close_time": 1754171999999}, {"open_time": 1754172000000, "open": 0.1942, "high": 0.19439, "low": 0.19078, "close": 0.1934, "volume": 68839.0, "close_time": 1754175599999}, {"open_time": 1754175600000, "open": 0.19277, "high": 0.19277, "low": 0.1896, "close": 0.19138, "volume": 92099.0, "close_time": 1754179199999}, {"open_time": 1754179200000, "open": 0.19206, "high": 0.19393, "low": 0.18888, "close": 0.19392, "volume": 140700.0, "close_time": 1754182799999}, {"open_time": 1754182800000, "open": 0.19395, "high": 0.1954, "low": 0.19306, "close": 0.1948, "volume": 102115.0, "close_time": 1754186399999}, {"open_time": 1754186400000, "open": 0.19475, "high": 0.19626, "low": 0.19473, "close": 0.19624, "volume": 126978.0, "close_time": 1754189999999}, {"open_time": 1754190000000, "open": 0.19562, "high": 0.19636, "low": 0.1955, "close": 0.19567, "volume": 13539.0, "close_time": 1754193599999}, {"open_time": 1754193600000, "open": 0.19579, "high": 0.19636, "low": 0.19522, "close": 0.19598, "volume": 40076.0, "close_time": 1754197199999}, {"open_time": 1754197200000, "open": 0.19586, "high": 0.1962, "low": 0.1954, "close": 0.1954, "volume": 63947.0, "close_time": 1754200799999}, {"open_time": 1754200800000, "open": 0.19568, "high": 0.19568, "low": 0.19564, "close": 0.19564, "volume": 571.0, "close_time": 1754204399999}, {"open_time": 1754204400000, "open": 0.196, "high": 0.19691, "low": 0.1958, "close": 0.19614, "volume": 20026.0, "close_time": 1754207999999}, {"open_time": 1754208000000, "open": 0.19666, "high": 0.19693, "low": 0.19604, "close": 0.19604, "volume": 325.0, "close_time": 1754211599999}, {"open_time": 1754211600000, "open": 0.19584, "high": 0.19684, "low": 0.19582, "close": 0.19684, "volume": 2712.0, "close_time": 1754215199999}, {"open_time": 1754215200000, "open": 0.19694, "high": 0.19783, "low": 0.19694, "close": 0.19748, "volume": 27426.0, "close_time": 1754218799999}, {"open_time": 1754218800000, "open": 0.19783, "high": 0.19931, "low": 0.19729, "close": 0.19778, "volume": 35394.0, "close_time": 1754222399999}, {"open_time": 1754222400000, "open": 0.19856, "high": 0.19919, "low": 0.19847, "close": 0.19847, "volume": 293.0, "close_time": 1754225999999}, {"open_time": 1754226000000, "open": 0.19847, "high": 0.19894, "low": 0.19846, "close": 0.19872, "volume": 721.0, "close_time": 1754229599999}, {"open_time": 1754229600000, "open": 0.19835, "high": 0.19907, "low": 0.1971, "close": 0.19875, "volume": 61255.0, "close_time": 1754233199999}, {"open_time": 1754233200000, "open": 0.19813, "high": 0.19924, "low": 0.19783, "close": 0.1986, "volume": 1820.0, "close_time": 1754236799999}, {"open_time": 1754236800000, "open": 0.19906, "high": 0.20744, "low": 0.19832, "close": 0.19968, "volume": 363555.0, "close_time": 1754240399999}, {"open_time": 1754240400000, "open": 0.19988, "high": 0.20021, "low": 0.19902, "close": 0.19942, "volume": 49843.0, "close_time": 1754243999999}, {"open_time": 1754244000000, "open": 0.19926, "high": 0.19939, "low": 0.19838, "close": 0.19926, "volume": 24924.0, "close_time": 1754247599999}, {"open_time": 1754247600000, "open": 0.19913, "high": 0.19997, "low": 0.19876, "close": 0.19877, "volume": 15695.0, "close_time": 1754251199999}, {"open_time": 1754251200000, "open": 0.19856, "high": 0.19879, "low": 0.19823, "close": 0.19871, "volume": 2150.0, "close_time": 1754254799999}, {"open_time": 1754254800000, "open": 0.19872, "high": 0.1993, "low": 0.19853, "close": 0.1993, "volume": 21404.0, "close_time": 1754258399999}, {"open_time": 1754258400000, "open": 0.19981, "high": 0.19981, "low": 0.19803, "close": 0.1993, "volume": 33000.0, "close_time": 1754261999999}, {"open_time": 1754262000000, "open": 0.19969, "high": 0.20023, "low": 0.19857, "close": 0.1987, "volume": 152232.0, "close_time": 1754265599999}, {"open_time": 1754265600000, "open": 0.19862, "high": 0.20258, "low": 0.19757, "close": 0.20258, "volume": 1217122.0, "close_time": 1754269199999}, {"open_time": 1754269200000, "open": 0.20164, "high": 0.2022, "low": 0.2008, "close": 0.2008, "volume": 54829.0, "close_time": 1754272799999}, {"open_time": 1754272800000, "open": 0.20077, "high": 0.20258, "low": 0.2, "close": 0.20248, "volume": 59972.0, "close_time": 1754276399999}, {"open_time": 1754276400000, "open": 0.20273, "high": 0.20273, "low": 0.20139, "close": 0.20141, "volume": 16080.0, "close_time": 1754279999999}, {"open_time": 1754280000000, "open": 0.20198, "high": 0.20198, "low": 0.20096, "close": 0.20096, "volume": 11322.0, "close_time": 1754283599999}, {"open_time": 1754283600000, "open": 0.20109, "high": 0.20109, "low": 0.19959, "close": 0.19959, "volume": 28973.0, "close_time": 1754287199999}, {"open_time": 1754287200000, "open": 0.20077, "high": 0.20351, "low": 0.19996, "close": 0.20351, "volume": 1861.0, "close_time": 1754290799999}, {"open_time": 1754290800000, "open": 0.20233, "high": 0.20324, "low": 0.20212, "close": 0.20322, "volume": 47513.0, "close_time": 1754294399999}, {"open_time": 1754294400000, "open": 0.2037, "high": 0.20389, "low": 0.20217, "close": 0.20217, "volume": 774.0, "close_time": 1754297999999}, {"open_time": 1754298000000, "open": 0.2022, "high": 0.20265, "low": 0.20139, "close": 0.20139, "volume": 9998.0, "close_time": 1754301599999}, {"open_time": 1754301600000, "open": 0.201, "high": 0.20226, "low": 0.201, "close": 0.20152, "volume": 161.0, "close_time": 1754305199999}, {"open_time": 1754305200000, "open": 0.20115, "high": 0.20115, "low": 0.20045, "close": 0.20079, "volume": 13888.0, "close_time": 1754308799999}, {"open_time": 1754308800000, "open": 0.201, "high": 0.20161, "low": 0.20077, "close": 0.20152, "volume": 5901.0, "close_time": 1754312399999}, {"open_time": 1754312400000, "open": 0.20212, "high": 0.20407, "low": 0.20101, "close": 0.20407, "volume": 22310.0, "close_time": 1754315999999}, {"open_time": 1754316000000, "open": 0.20452, "high": 0.20612, "low": 0.20244, "close": 0.2034, "volume": 264796.0, "close_time": 1754319599999}, {"open_time": 1754319600000, "open": 0.20366, "high": 0.20475, "low": 0.20301, "close": 0.20377, "volume": 68248.0, "close_time": 1754323199999}, {"open_time": 1754323200000, "open": 0.20413, "high": 0.20834, "low": 0.20413, "close": 0.20772, "volume": 100830.0, "close_time": 1754326799999}, {"open_time": 1754326800000, "open": 0.20712, "high": 0.20957, "low": 0.20673, "close": 0.207, "volume": 291812.0, "close_time": 1754330399999}, {"open_time": 1754330400000, "open": 0.20673, "high": 0.20754, "low": 0.20524, "close": 0.20524, "volume": 30647.0, "close_time": 1754333999999}, {"open_time": 1754334000000, "open": 0.2051, "high": 0.20584, "low": 0.20429, "close": 0.2046, "volume": 49738.0, "close_time": 1754337599999}, {"open_time": 1754337600000, "open": 0.2044, "high": 0.20683, "low": 0.2044, "close": 0.20683, "volume": 265835.0, "close_time": 1754341199999}, {"open_time": 1754341200000, "open": 0.20692, "high": 0.209, "low": 0.20692, "close": 0.20851, "volume": 300936.0, "close_time": 1754344799999}, {"open_time": 1754344800000, "open": 0.20884, "high": 0.21025, "low": 0.2088, "close": 0.21011, "volume": 76329.0, "close_time": 1754348399999}, {"open_time": 1754348400000, "open": 0.21034, "high": 0.21102, "low": 0.20989, "close": 0.2101, "volume": 46489.0, "close_time": 1754351999999}, {"open_time": 1754352000000, "open": 0.20988, "high": 0.21075, "low": 0.20913, "close": 0.2095, "volume": 58275.0, "close_time": 1754355599999}, {"open_time": 1754355600000, "open": 0.2104, "high": 0.2104, "low": 0.20834, "close": 0.20834, "volume": 3012.0, "close_time": 1754359199999}, {"open_time": 1754359200000, "open": 0.20883, "high": 0.20883, "low": 0.20776, "close": 0.20837, "volume": 5257.0, "close_time": 1754362799999}, {"open_time": 1754362800000, "open": 0.20775, "high": 0.20775, "low": 0.20612, "close": 0.20639, "volume": 10858.0, "close_time": 1754366399999}, {"open_time": 1754366400000, "open": 0.20604, "high": 0.2068, "low": 0.20562, "close": 0.20562, "volume": 7148.0, "close_time": 1754369999999}, {"open_time": 1754370000000, "open": 0.2059, "high": 0.20644, "low": 0.20574, "close": 0.20644, "volume": 4014.0, "close_time": 1754373599999}, {"open_time": 1754373600000, "open": 0.2068, "high": 0.20699, "low": 0.20466, "close": 0.20466, "volume": 35401.0, "close_time": 1754377199999}, {"open_time": 1754377200000, "open": 0.20454, "high": 0.20532, "low": 0.20169, "close": 0.20169, "volume": 20005.0, "close_time": 1754380799999}, {"open_time": 1754380800000, "open": 0.20193, "high": 0.20321, "low": 0.20148, "close": 0.20241, "volume": 700.0, "close_time": 1754384399999}, {"open_time": 1754384400000, "open": 0.20377, "high": 0.20649, "low": 0.20371, "close": 0.20627, "volume": 9372.0, "close_time": 1754387999999}, {"open_time": 1754388000000, "open": 0.2056, "high": 0.20872, "low": 0.20559, "close": 0.20759, "volume": 14157.0, "close_time": 1754391599999}, {"open_time": 1754391600000, "open": 0.20757, "high": 0.20805, "low": 0.20708, "close": 0.20752, "volume": 1970.0, "close_time": 1754395199999}, {"open_time": 1754395200000, "open": 0.20698, "high": 0.20721, "low": 0.20301, "close": 0.20414, "volume": 42144.0, "close_time": 1754398799999}, {"open_time": 1754398800000, "open": 0.20301, "high": 0.20452, "low": 0.20301, "close": 0.20385, "volume": 19904.0, "close_time": 1754402399999}, {"open_time": 1754402400000, "open": 0.20377, "high": 0.20377, "low": 0.19811, "close": 0.19811, "volume": 157563.0, "close_time": 1754405999999}, {"open_time": 1754406000000, "open": 0.1993, "high": 0.20003, "low": 0.19732, "close": 0.19733, "volume": 98732.0, "close_time": 1754409599999}, {"open_time": 1754409600000, "open": 0.19821, "high": 0.1995, "low": 0.19721, "close": 0.19886, "volume": 48791.0, "close_time": 1754413199999}, {"open_time": 1754413200000, "open": 0.19833, "high": 0.19983, "low": 0.19833, "close": 0.19942, "volume": 17496.0, "close_time": 1754416799999}, {"open_time": 1754416800000, "open": 0.19976, "high": 0.19976, "low": 0.19746, "close": 0.19896, "volume": 17941.0, "close_time": 1754420399999}, {"open_time": 1754420400000, "open": 0.19897, "high": 0.19962, "low": 0.19718, "close": 0.19767, "volume": 2381.0, "close_time": 1754423999999}, {"open_time": 1754424000000, "open": 0.19856, "high": 0.19944, "low": 0.1979, "close": 0.1979, "volume": 13714.0, "close_time": 1754427599999}, {"open_time": 1754427600000, "open": 0.19807, "high": 0.19874, "low": 0.19727, "close": 0.19727, "volume": 13919.0, "close_time": 1754431199999}, {"open_time": 1754431200000, "open": 0.19727, "high": 0.19917, "low": 0.19614, "close": 0.19917, "volume": 341524.0, "close_time": 1754434799999}, {"open_time": 1754434800000, "open": 0.1993, "high": 0.20041, "low": 0.1993, "close": 0.20015, "volume": 18067.0, "close_time": 1754438399999}, {"open_time": 1754438400000, "open": 0.19992, "high": 0.20022, "low": 0.1976, "close": 0.1976, "volume": 154117.0, "close_time": 1754441999999}, {"open_time": 1754442000000, "open": 0.19793, "high": 0.19844, "low": 0.19602, "close": 0.19783, "volume": 516313.0, "close_time": 1754445599999}, {"open_time": 1754445600000, "open": 0.1981, "high": 0.1981, "low": 0.19693, "close": 0.19723, "volume": 34025.0, "close_time": 1754449199999}, {"open_time": 1754449200000, "open": 0.19739, "high": 0.19749, "low": 0.1957, "close": 0.19642, "volume": 27549.0, "close_time": 1754452799999}, {"open_time": 1754452800000, "open": 0.19586, "high": 0.19637, "low": 0.19563, "close": 0.19637, "volume": 21230.0, "close_time": 1754456399999}, {"open_time": 1754456400000, "open": 0.19693, "high": 0.20133, "low": 0.19693, "close": 0.19963, "volume": 12705.0, "close_time": 1754459999999}, {"open_time": 1754460000000, "open": 0.19945, "high": 0.20077, "low": 0.1989, "close": 0.20077, "volume": 12958.0, "close_time": 1754463599999}, {"open_time": 1754463600000, "open": 0.20003, "high": 0.20204, "low": 0.20003, "close": 0.20127, "volume": 4451.0, "close_time": 1754467199999}, {"open_time": 1754467200000, "open": 0.20077, "high": 0.20077, "low": 0.1989, "close": 0.19929, "volume": 8461.0, "close_time": 1754470799999}, {"open_time": 1754470800000, "open": 0.19945, "high": 0.20142, "low": 0.19945, "close": 0.20077, "volume": 14503.0, "close_time": 1754474399999}, {"open_time": 1754474400000, "open": 0.20003, "high": 0.20077, "low": 0.19997, "close": 0.20003, "volume": 1528.0, "close_time": 1754477999999}, {"open_time": 1754478000000, "open": 0.20148, "high": 0.20152, "low": 0.20058, "close": 0.20058, "volume": 8109.0, "close_time": 1754481599999}, {"open_time": 1754481600000, "open": 0.20071, "high": 0.20078, "low": 0.1989, "close": 0.19925, "volume": 6798.0, "close_time": 1754485199999}, {"open_time": 1754485200000, "open": 0.20003, "high": 0.20077, "low": 0.1993, "close": 0.20077, "volume": 35980.0, "close_time": 1754488799999}, {"open_time": 1754488800000, "open": 0.20091, "high": 0.20313, "low": 0.19945, "close": 0.203, "volume": 16907.0, "close_time": 1754492399999}, {"open_time": 1754492400000, "open": 0.20321, "high": 0.20542, "low": 0.20226, "close": 0.20536, "volume": 47918.0, "close_time": 1754495999999}, {"open_time": 1754496000000, "open": 0.20464, "high": 0.20594, "low": 0.20302, "close": 0.20364, "volume": 4747.0, "close_time": 1754499599999}, {"open_time": 1754499600000, "open": 0.20387, "high": 0.20582, "low": 0.20387, "close": 0.20582, "volume": 46153.0, "close_time": 1754503199999}, {"open_time": 1754503200000, "open": 0.20594, "high": 0.20696, "low": 0.20532, "close": 0.20532, "volume": 59983.0, "close_time": 1754506799999}, {"open_time": 1754506800000, "open": 0.2053, "high": 0.20587, "low": 0.20481, "close": 0.20481, "volume": 2934.0, "close_time": 1754510399999}, {"open_time": 1754510400000, "open": 0.20585, "high": 0.2059, "low": 0.20478, "close": 0.20478, "volume": 21965.0, "close_time": 1754513999999}, {"open_time": 1754514000000, "open": 0.20513, "high": 0.20587, "low": 0.20444, "close": 0.20507, "volume": 10192.0, "close_time": 1754517599999}, {"open_time": 1754517600000, "open": 0.20569, "high": 0.2057, "low": 0.20515, "close": 0.20515, "volume": 2247.0, "close_time": 1754521199999}, {"open_time": 1754521200000, "open": 0.20531, "high": 0.2054, "low": 0.20477, "close": 0.20477, "volume": 1675.0, "close_time": 1754524799999}, {"open_time": 1754524800000, "open": 0.20496, "high": 0.20506, "low": 0.20408, "close": 0.20501, "volume": 8369.0, "close_time": 1754528399999}, {"open_time": 1754528400000, "open": 0.20471, "high": 0.20617, "low": 0.20452, "close": 0.20476, "volume": 7630.0, "close_time": 1754531999999}, {"open_time": 1754532000000, "open": 0.20441, "high": 0.20501, "low": 0.20361, "close": 0.20361, "volume": 3217.0, "close_time": 1754535599999}, {"open_time": 1754535600000, "open": 0.20367, "high": 0.20433, "low": 0.20338, "close": 0.20401, "volume": 13196.0, "close_time": 1754539199999}, {"open_time": 1754539200000, "open": 0.20447, "high": 0.20514, "low": 0.20388, "close": 0.20401, "volume": 17486.0, "close_time": 1754542799999}, {"open_time": 1754542800000, "open": 0.20472, "high": 0.20568, "low": 0.20407, "close": 0.20516, "volume": 57002.0, "close_time": 1754546399999}, {"open_time": 1754546400000, "open": 0.20575, "high": 0.20625, "low": 0.20534, "close": 0.20542, "volume": 18088.0, "close_time": 1754549999999}, {"open_time": 1754550000000, "open": 0.20584, "high": 0.20589, "low": 0.20542, "close": 0.20542, "volume": 16767.0, "close_time": 1754553599999}, {"open_time": 1754553600000, "open": 0.20647, "high": 0.20649, "low": 0.20576, "close": 0.20648, "volume": 176447.0, "close_time": 1754557199999}, {"open_time": 1754557200000, "open": 0.20528, "high": 0.20599, "low": 0.20528, "close": 0.20599, "volume": 2901.0, "close_time": 1754560799999}, {"open_time": 1754560800000, "open": 0.20604, "high": 0.21292, "low": 0.20604, "close": 0.21179, "volume": 439143.0, "close_time": 1754564399999}, {"open_time": 1754564400000, "open": 0.21173, "high": 0.21474, "low": 0.21173, "close": 0.21402, "volume": 256116.0, "close_time": 1754567999999}, {"open_time": 1754568000000, "open": 0.21441, "high": 0.2145, "low": 0.21276, "close": 0.2138, "volume": 78422.0, "close_time": 1754571599999}, {"open_time": 1754571600000, "open": 0.21347, "high": 0.21542, "low": 0.21339, "close": 0.21415, "volume": 310918.0, "close_time": 1754575199999}, {"open_time": 1754575200000, "open": 0.2142, "high": 0.2142, "low": 0.2125, "close": 0.21251, "volume": 85510.0, "close_time": 1754578799999}, {"open_time": 1754578800000, "open": 0.21257, "high": 0.21416, "low": 0.2124, "close": 0.21416, "volume": 104539.0, "close_time": 1754582399999}, {"open_time": 1754582400000, "open": 0.21459, "high": 0.21462, "low": 0.21025, "close": 0.21239, "volume": 43114.0, "close_time": 1754585999999}, {"open_time": 1754586000000, "open": 0.2118, "high": 0.21301, "low": 0.2118, "close": 0.21287, "volume": 7542.0, "close_time": 1754589599999}, {"open_time": 1754589600000, "open": 0.21287, "high": 0.21329, "low": 0.21222, "close": 0.21271, "volume": 13563.0, "close_time": 1754593199999}, {"open_time": 1754593200000, "open": 0.2131, "high": 0.21794, "low": 0.2131, "close": 0.21623, "volume": 155549.0, "close_time": 1754596799999}, {"open_time": 1754596800000, "open": 0.21656, "high": 0.21853, "low": 0.21633, "close": 0.21786, "volume": 23858.0, "close_time": 1754600399999}, {"open_time": 1754600400000, "open": 0.21721, "high": 0.21988, "low": 0.2172, "close": 0.21924, "volume": 132512.0, "close_time": 1754603999999}, {"open_time": 1754604000000, "open": 0.21978, "high": 0.2231, "low": 0.21903, "close": 0.22296, "volume": 160317.0, "close_time": 1754607599999}, {"open_time": 1754607600000, "open": 0.22206, "high": 0.22228, "low": 0.22069, "close": 0.22205, "volume": 152716.0, "close_time": 1754611199999}, {"open_time": 1754611200000, "open": 0.22197, "high": 0.22451, "low": 0.21979, "close": 0.22145, "volume": 370319.0, "close_time": 1754614799999}, {"open_time": 1754614800000, "open": 0.22145, "high": 0.22303, "low": 0.21968, "close": 0.22091, "volume": 292683.0, "close_time": 1754618399999}, {"open_time": 1754618400000, "open": 0.22093, "high": 0.22271, "low": 0.22064, "close": 0.22185, "volume": 123339.0, "close_time": 1754621999999}, {"open_time": 1754622000000, "open": 0.22117, "high": 0.22362, "low": 0.22117, "close": 0.22197, "volume": 21316.0, "close_time": 1754625599999}, {"open_time": 1754625600000, "open": 0.22185, "high": 0.22288, "low": 0.22106, "close": 0.22185, "volume": 23919.0, "close_time": 1754629199999}, {"open_time": 1754629200000, "open": 0.22103, "high": 0.22117, "low": 0.22026, "close": 0.22026, "volume": 11007.0, "close_time": 1754632799999}, {"open_time": 1754632800000, "open": 0.2206, "high": 0.22261, "low": 0.22016, "close": 0.22261, "volume": 6868.0, "close_time": 1754636399999}, {"open_time": 1754636400000, "open": 0.22259, "high": 0.22493, "low": 0.22259, "close": 0.22493, "volume": 81907.0, "close_time": 1754639999999}, {"open_time": 1754640000000, "open": 0.22494, "high": 0.22657, "low": 0.22261, "close": 0.22344, "volume": 46027.0, "close_time": 1754643599999}, {"open_time": 1754643600000, "open": 0.22298, "high": 0.22325, "low": 0.2218, "close": 0.22299, "volume": 14909.0, "close_time": 1754647199999}, {"open_time": 1754647200000, "open": 0.22312, "high": 0.2235, "low": 0.22185, "close": 0.22267, "volume": 25444.0, "close_time": 1754650799999}, {"open_time": 1754650800000, "open": 0.22267, "high": 0.2233, "low": 0.22263, "close": 0.22263, "volume": 38994.0, "close_time": 1754654399999}, {"open_time": 1754654400000, "open": 0.22285, "high": 0.22292, "low": 0.22142, "close": 0.22142, "volume": 9677.0, "close_time": 1754657999999}, {"open_time": 1754658000000, "open": 0.22225, "high": 0.22793, "low": 0.22225, "close": 0.22793, "volume": 24954.0, "close_time": 1754661599999}, {"open_time": 1754661600000, "open": 0.22794, "high": 0.22903, "low": 0.22254, "close": 0.22412, "volume": 151012.0, "close_time": 1754665199999}, {"open_time": 1754665200000, "open": 0.22382, "high": 0.22382, "low": 0.22006, "close": 0.22122, "volume": 69594.0, "close_time": 1754668799999}, {"open_time": 1754668800000, "open": 0.22144, "high": 0.22306, "low": 0.22103, "close": 0.22306, "volume": 194508.0, "close_time": 1754672399999}, {"open_time": 1754672400000, "open": 0.22306, "high": 0.22845, "low": 0.22306, "close": 0.22845, "volume": 119059.0, "close_time": 1754675999999}, {"open_time": 1754676000000, "open": 0.22731, "high": 0.22971, "low": 0.22644, "close": 0.22704, "volume": 59291.0, "close_time": 1754679599999}, {"open_time": 1754679600000, "open": 0.22704, "high": 0.22879, "low": 0.2263, "close": 0.22879, "volume": 26743.0, "close_time": 1754683199999}, {"open_time": 1754683200000, "open": 0.22936, "high": 0.22961, "low": 0.22746, "close": 0.22961, "volume": 372511.0, "close_time": 1754686799999}, {"open_time": 1754686800000, "open": 0.22961, "high": 0.22998, "low": 0.22778, "close": 0.22992, "volume": 41513.0, "close_time": 1754690399999}, {"open_time": 1754690400000, "open": 0.22946, "high": 0.23228, "low": 0.22946, "close": 0.23078, "volume": 202365.0, "close_time": 1754693999999}, {"open_time": 1754694000000, "open": 0.23116, "high": 0.23226, "low": 0.23015, "close": 0.23057, "volume": 67591.0, "close_time": 1754697599999}, {"open_time": 1754697600000, "open": 0.23014, "high": 0.23191, "low": 0.23014, "close": 0.23021, "volume": 33829.0, "close_time": 1754701199999}, {"open_time": 1754701200000, "open": 0.23061, "high": 0.23351, "low": 0.22986, "close": 0.23191, "volume": 145319.0, "close_time": 1754704799999}, {"open_time": 1754704800000, "open": 0.23158, "high": 0.23226, "low": 0.23089, "close": 0.23175, "volume": 9458.0, "close_time": 1754708399999}, {"open_time": 1754708400000, "open": 0.23112, "high": 0.23138, "low": 0.22978, "close": 0.22978, "volume": 35288.0, "close_time": 1754711999999}, {"open_time": 1754712000000, "open": 0.23, "high": 0.23189, "low": 0.22969, "close": 0.23091, "volume": 5450.0, "close_time": 1754715599999}, {"open_time": 1754715600000, "open": 0.23191, "high": 0.23616, "low": 0.23191, "close": 0.23607, "volume": 146295.0, "close_time": 1754719199999}, {"open_time": 1754719200000, "open": 0.2345, "high": 0.23641, "low": 0.23403, "close": 0.23462, "volume": 90556.0, "close_time": 1754722799999}, {"open_time": 1754722800000, "open": 0.23481, "high": 0.23624, "low": 0.23475, "close": 0.23599, "volume": 28719.0, "close_time": 1754726399999}, {"open_time": 1754726400000, "open": 0.23556, "high": 0.2375, "low": 0.23535, "close": 0.23624, "volume": 11942.0, "close_time": 1754729999999}, {"open_time": 1754730000000, "open": 0.2363, "high": 0.23824, "low": 0.23624, "close": 0.23824, "volume": 34744.0, "close_time": 1754733599999}, {"open_time": 1754733600000, "open": 0.23745, "high": 0.23872, "low": 0.23633, "close": 0.2377, "volume": 66506.0, "close_time": 1754737199999}, {"open_time": 1754737200000, "open": 0.23799, "high": 0.23859, "low": 0.23675, "close": 0.23753, "volume": 139163.0, "close_time": 1754740799999}, {"open_time": 1754740800000, "open": 0.23799, "high": 0.24412, "low": 0.23799, "close": 0.24366, "volume": 198591.0, "close_time": 1754744399999}, {"open_time": 1754744400000, "open": 0.24349, "high": 0.24349, "low": 0.23766, "close": 0.23766, "volume": 114530.0, "close_time": 1754747999999}, {"open_time": 1754748000000, "open": 0.23775, "high": 0.24019, "low": 0.23593, "close": 0.23962, "volume": 46172.0, "close_time": 1754751599999}, {"open_time": 1754751600000, "open": 0.24017, "high": 0.24145, "low": 0.23799, "close": 0.24042, "volume": 171248.0, "close_time": 1754755199999}, {"open_time": 1754755200000, "open": 0.24108, "high": 0.24489, "low": 0.24057, "close": 0.24057, "volume": 95358.0, "close_time": 1754758799999}, {"open_time": 1754758800000, "open": 0.24109, "high": 0.24608, "low": 0.24101, "close": 0.24519, "volume": 272647.0, "close_time": 1754762399999}, {"open_time": 1754762400000, "open": 0.24432, "high": 0.24628, "low": 0.2434, "close": 0.24496, "volume": 68030.0, "close_time": 1754765999999}, {"open_time": 1754766000000, "open": 0.24503, "high": 0.24605, "low": 0.24253, "close": 0.24279, "volume": 57455.0, "close_time": 1754769599999}, {"open_time": 1754769600000, "open": 0.24316, "high": 0.24497, "low": 0.24207, "close": 0.24343, "volume": 7734.0, "close_time": 1754773199999}, {"open_time": 1754773200000, "open": 0.24343, "high": 0.24345, "low": 0.24121, "close": 0.24231, "volume": 76490.0, "close_time": 1754776799999}, {"open_time": 1754776800000, "open": 0.24265, "high": 0.24333, "low": 0.23976, "close": 0.24047, "volume": 124060.0, "close_time": 1754780399999}, {"open_time": 1754780400000, "open": 0.24, "high": 0.24105, "low": 0.23947, "close": 0.24011, "volume": 40769.0, "close_time": 1754783999999}, {"open_time": 1754784000000, "open": 0.24011, "high": 0.24281, "low": 0.23939, "close": 0.24281, "volume": 48370.0, "close_time": 1754787599999}, {"open_time": 1754787600000, "open": 0.24216, "high": 0.24304, "low": 0.2407, "close": 0.2407, "volume": 55260.0, "close_time": 1754791199999}, {"open_time": 1754791200000, "open": 0.24071, "high": 0.24173, "low": 0.23889, "close": 0.23964, "volume": 22567.0, "close_time": 1754794799999}, {"open_time": 1754794800000, "open": 0.24017, "high": 0.24255, "low": 0.23949, "close": 0.2425, "volume": 161192.0, "close_time": 1754798399999}, {"open_time": 1754798400000, "open": 0.24176, "high": 0.24333, "low": 0.24103, "close": 0.24292, "volume": 83236.0, "close_time": 1754801999999}, {"open_time": 1754802000000, "open": 0.24259, "high": 0.24259, "low": 0.23826, "close": 0.23826, "volume": 59091.0, "close_time": 1754805599999}, {"open_time": 1754805600000, "open": 0.238, "high": 0.238, "low": 0.23598, "close": 0.23712, "volume": 50836.0, "close_time": 1754809199999}, {"open_time": 1754809200000, "open": 0.23708, "high": 0.23708, "low": 0.2322, "close": 0.2322, "volume": 523322.0, "close_time": 1754812799999}, {"open_time": 1754812800000, "open": 0.23285, "high": 0.234, "low": 0.22959, "close": 0.23399, "volume": 337630.0, "close_time": 1754816399999}, {"open_time": 1754816400000, "open": 0.23319, "high": 0.23384, "low": 0.23319, "close": 0.23338, "volume": 20788.0, "close_time": 1754819999999}, {"open_time": 1754820000000, "open": 0.23319, "high": 0.23319, "low": 0.23082, "close": 0.23191, "volume": 284090.0, "close_time": 1754823599999}, {"open_time": 1754823600000, "open": 0.23106, "high": 0.23262, "low": 0.231, "close": 0.23106, "volume": 9326.0, "close_time": 1754827199999}, {"open_time": 1754827200000, "open": 0.23095, "high": 0.23233, "low": 0.23095, "close": 0.23174, "volume": 34841.0, "close_time": 1754830799999}, {"open_time": 1754830800000, "open": 0.23238, "high": 0.23298, "low": 0.23018, "close": 0.23018, "volume": 36811.0, "close_time": 1754834399999}, {"open_time": 1754834400000, "open": 0.23007, "high": 0.23363, "low": 0.23007, "close": 0.23349, "volume": 107193.0, "close_time": 1754837999999}, {"open_time": 1754838000000, "open": 0.23323, "high": 0.2345, "low": 0.23191, "close": 0.23191, "volume": 96236.0, "close_time": 1754841599999}, {"open_time": 1754841600000, "open": 0.23241, "high": 0.23454, "low": 0.23241, "close": 0.23452, "volume": 20178.0, "close_time": 1754845199999}, {"open_time": 1754845200000, "open": 0.23363, "high": 0.23393, "low": 0.23329, "close": 0.23393, "volume": 9711.0, "close_time": 1754848799999}, {"open_time": 1754848800000, "open": 0.23448, "high": 0.2345, "low": 0.23382, "close": 0.23427, "volume": 3248.0, "close_time": 1754852399999}, {"open_time": 1754852400000, "open": 0.23499, "high": 0.23537, "low": 0.2342, "close": 0.23504, "volume": 5897.0, "close_time": 1754855999999}, {"open_time": 1754856000000, "open": 0.23515, "high": 0.23515, "low": 0.23277, "close": 0.23396, "volume": 58260.0, "close_time": 1754859599999}, {"open_time": 1754859600000, "open": 0.23365, "high": 0.23365, "low": 0.23133, "close": 0.23296, "volume": 115325.0, "close_time": 1754863199999}, {"open_time": 1754863200000, "open": 0.23296, "high": 0.23377, "low": 0.23213, "close": 0.23349, "volume": 35435.0, "close_time": 1754866799999}, {"open_time": 1754866800000, "open": 0.23374, "high": 0.23437, "low": 0.23277, "close": 0.23385, "volume": 14759.0, "close_time": 1754870399999}, {"open_time": 1754870400000, "open": 0.23292, "high": 0.23475, "low": 0.23263, "close": 0.23364, "volume": 22347.0, "close_time": 1754873999999}, {"open_time": 1754874000000, "open": 0.23351, "high": 0.23575, "low": 0.23311, "close": 0.23549, "volume": 543143.0, "close_time": 1754877599999}, {"open_time": 1754877600000, "open": 0.23589, "high": 0.24092, "low": 0.23581, "close": 0.2402, "volume": 208785.0, "close_time": 1754881199999}, {"open_time": 1754881200000, "open": 0.24018, "high": 0.24018, "low": 0.23821, "close": 0.23922, "volume": 57997.0, "close_time": 1754884799999}, {"open_time": 1754884800000, "open": 0.23933, "high": 0.24078, "low": 0.23889, "close": 0.23959, "volume": 27620.0, "close_time": 1754888399999}, {"open_time": 1754888400000, "open": 0.23918, "high": 0.23997, "low": 0.23732, "close": 0.23819, "volume": 14862.0, "close_time": 1754891999999}, {"open_time": 1754892000000, "open": 0.23768, "high": 0.23877, "low": 0.237, "close": 0.23864, "volume": 73422.0, "close_time": 1754895599999}, {"open_time": 1754895600000, "open": 0.23869, "high": 0.23869, "low": 0.23339, "close": 0.23339, "volume": 37509.0, "close_time": 1754899199999}, {"open_time": 1754899200000, "open": 0.23316, "high": 0.23602, "low": 0.23184, "close": 0.23518, "volume": 54408.0, "close_time": 1754902799999}, {"open_time": 1754902800000, "open": 0.23595, "high": 0.23595, "low": 0.23363, "close": 0.23363, "volume": 37413.0, "close_time": 1754906399999}, {"open_time": 1754906400000, "open": 0.233, "high": 0.23363, "low": 0.23224, "close": 0.23224, "volume": 23144.0, "close_time": 1754909999999}, {"open_time": 1754910000000, "open": 0.23191, "high": 0.23191, "low": 0.227, "close": 0.22846, "volume": 78112.0, "close_time": 1754913599999}, {"open_time": 1754913600000, "open": 0.22803, "high": 0.22916, "low": 0.22653, "close": 0.22785, "volume": 52354.0, "close_time": 1754917199999}, {"open_time": 1754917200000, "open": 0.22715, "high": 0.23021, "low": 0.22578, "close": 0.22898, "volume": 56692.0, "close_time": 1754920799999}, {"open_time": 1754920800000, "open": 0.22936, "high": 0.23083, "low": 0.22815, "close": 0.22881, "volume": 89216.0, "close_time": 1754924399999}, {"open_time": 1754924400000, "open": 0.22808, "high": 0.23135, "low": 0.22729, "close": 0.23135, "volume": 72026.0, "close_time": 1754927999999}, {"open_time": 1754928000000, "open": 0.23135, "high": 0.23355, "low": 0.22991, "close": 0.23056, "volume": 103439.0, "close_time": 1754931599999}, {"open_time": 1754931600000, "open": 0.23106, "high": 0.23139, "low": 0.22923, "close": 0.23071, "volume": 106061.0, "close_time": 1754935199999}, {"open_time": 1754935200000, "open": 0.22963, "high": 0.23156, "low": 0.22808, "close": 0.23105, "volume": 141303.0, "close_time": 1754938799999}, {"open_time": 1754938800000, "open": 0.23106, "high": 0.23106, "low": 0.22594, "close": 0.22729, "volume": 157662.0, "close_time": 1754942399999}, {"open_time": 1754942400000, "open": 0.22737, "high": 0.22763, "low": 0.22596, "close": 0.22699, "volume": 67811.0, "close_time": 1754945999999}, {"open_time": 1754946000000, "open": 0.22712, "high": 0.22767, "low": 0.22294, "close": 0.22401, "volume": 69355.0, "close_time": 1754949599999}, {"open_time": 1754949600000, "open": 0.22432, "high": 0.22432, "low": 0.22138, "close": 0.22281, "volume": 50908.0, "close_time": 1754953199999}, {"open_time": 1754953200000, "open": 0.223, "high": 0.22392, "low": 0.22222, "close": 0.22222, "volume": 17270.0, "close_time": 1754956799999}, {"open_time": 1754956800000, "open": 0.22205, "high": 0.22491, "low": 0.22205, "close": 0.22491, "volume": 76005.0, "close_time": 1754960399999}, {"open_time": 1754960400000, "open": 0.22499, "high": 0.22524, "low": 0.22432, "close": 0.22524, "volume": 45152.0, "close_time": 1754963999999}, {"open_time": 1754964000000, "open": 0.22478, "high": 0.22711, "low": 0.22477, "close": 0.22572, "volume": 13249.0, "close_time": 1754967599999}, {"open_time": 1754967600000, "open": 0.22577, "high": 0.22592, "low": 0.2243, "close": 0.22456, "volume": 7370.0, "close_time": 1754971199999}, {"open_time": 1754971200000, "open": 0.2243, "high": 0.2264, "low": 0.2243, "close": 0.2263, "volume": 7679.0, "close_time": 1754974799999}, {"open_time": 1754974800000, "open": 0.22518, "high": 0.22519, "low": 0.2224, "close": 0.22363, "volume": 53629.0, "close_time": 1754978399999}, {"open_time": 1754978400000, "open": 0.22355, "high": 0.22465, "low": 0.2215, "close": 0.2235, "volume": 14969.0, "close_time": 1754981999999}, {"open_time": 1754982000000, "open": 0.22432, "high": 0.22524, "low": 0.22432, "close": 0.2248, "volume": 37126.0, "close_time": 1754985599999}, {"open_time": 1754985600000, "open": 0.22432, "high": 0.22516, "low": 0.22344, "close": 0.22432, "volume": 36498.0, "close_time": 1754989199999}, {"open_time": 1754989200000, "open": 0.22353, "high": 0.22353, "low": 0.22236, "close": 0.2225, "volume": 16361.0, "close_time": 1754992799999}, {"open_time": 1754992800000, "open": 0.22197, "high": 0.22197, "low": 0.22033, "close": 0.22033, "volume": 21393.0, "close_time": 1754996399999}, {"open_time": 1754996400000, "open": 0.22065, "high": 0.22178, "low": 0.21943, "close": 0.22131, "volume": 92816.0, "close_time": 1754999999999}, {"open_time": 1755000000000, "open": 0.22047, "high": 0.22767, "low": 0.22047, "close": 0.22599, "volume": 318381.0, "close_time": 1755003599999}, {"open_time": 1755003600000, "open": 0.22596, "high": 0.22683, "low": 0.22305, "close": 0.2235, "volume": 122765.0, "close_time": 1755007199999}, {"open_time": 1755007200000, "open": 0.2241, "high": 0.22676, "low": 0.22407, "close": 0.22676, "volume": 136579.0, "close_time": 1755010799999}, {"open_time": 1755010800000, "open": 0.22682, "high": 0.22981, "low": 0.22682, "close": 0.22981, "volume": 140697.0, "close_time": 1755014399999}, {"open_time": 1755014400000, "open": 0.22906, "high": 0.23089, "low": 0.22851, "close": 0.23087, "volume": 75184.0, "close_time": 1755017999999}, {"open_time": 1755018000000, "open": 0.2307, "high": 0.23315, "low": 0.2304, "close": 0.23166, "volume": 84097.0, "close_time": 1755021599999}, {"open_time": 1755021600000, "open": 0.23197, "high": 0.23487, "low": 0.23142, "close": 0.23279, "volume": 348263.0, "close_time": 1755025199999}, {"open_time": 1755025200000, "open": 0.2333, "high": 0.23584, "low": 0.23283, "close": 0.23537, "volume": 80205.0, "close_time": 1755028799999}, {"open_time": 1755028800000, "open": 0.235, "high": 0.23839, "low": 0.235, "close": 0.2373, "volume": 358943.0, "close_time": 1755032399999}, {"open_time": 1755032400000, "open": 0.2365, "high": 0.23809, "low": 0.23546, "close": 0.23603, "volume": 16912.0, "close_time": 1755035999999}, {"open_time": 1755036000000, "open": 0.2363, "high": 0.23658, "low": 0.23501, "close": 0.23634, "volume": 252718.0, "close_time": 1755039599999}, {"open_time": 1755039600000, "open": 0.23702, "high": 0.23712, "low": 0.23537, "close": 0.23586, "volume": 20653.0, "close_time": 1755043199999}, {"open_time": 1755043200000, "open": 0.23581, "high": 0.23787, "low": 0.23524, "close": 0.23575, "volume": 30599.0, "close_time": 1755046799999}, {"open_time": 1755046800000, "open": 0.23574, "high": 0.23574, "low": 0.2325, "close": 0.23271, "volume": 97739.0, "close_time": 1755050399999}, {"open_time": 1755050400000, "open": 0.23272, "high": 0.23649, "low": 0.23136, "close": 0.23604, "volume": 73764.0, "close_time": 1755053999999}, {"open_time": 1755054000000, "open": 0.2369, "high": 0.23991, "low": 0.23513, "close": 0.23906, "volume": 113068.0, "close_time": 1755057599999}, {"open_time": 1755057600000, "open": 0.23799, "high": 0.24041, "low": 0.23799, "close": 0.24028, "volume": 77021.0, "close_time": 1755061199999}, {"open_time": 1755061200000, "open": 0.239, "high": 0.23942, "low": 0.23538, "close": 0.23575, "volume": 65102.0, "close_time": 1755064799999}, {"open_time": 1755064800000, "open": 0.23537, "high": 0.23651, "low": 0.23487, "close": 0.23624, "volume": 24224.0, "close_time": 1755068399999}, {"open_time": 1755068400000, "open": 0.23615, "high": 0.24494, "low": 0.23615, "close": 0.24494, "volume": 221365.0, "close_time": 1755071999999}, {"open_time": 1755072000000, "open": 0.24495, "high": 0.25033, "low": 0.24457, "close": 0.24945, "volume": 236391.0, "close_time": 1755075599999}, {"open_time": 1755075600000, "open": 0.24969, "high": 0.2498, "low": 0.24668, "close": 0.24967, "volume": 68222.0, "close_time": 1755079199999}, {"open_time": 1755079200000, "open": 0.24928, "high": 0.2493, "low": 0.24678, "close": 0.24678, "volume": 42637.0, "close_time": 1755082799999}, {"open_time": 1755082800000, "open": 0.24696, "high": 0.24753, "low": 0.24577, "close": 0.24637, "volume": 29414.0, "close_time": 1755086399999}, {"open_time": 1755086400000, "open": 0.24698, "high": 0.24806, "low": 0.24555, "close": 0.24555, "volume": 66220.0, "close_time": 1755089999999}, {"open_time": 1755090000000, "open": 0.24536, "high": 0.24809, "low": 0.24243, "close": 0.2447, "volume": 194225.0, "close_time": 1755093599999}, {"open_time": 1755093600000, "open": 0.2446, "high": 0.24525, "low": 0.24064, "close": 0.24199, "volume": 177304.0, "close_time": 1755097199999}, {"open_time": 1755097200000, "open": 0.24092, "high": 0.24243, "low": 0.23939, "close": 0.24155, "volume": 199695.0, "close_time": 1755100799999}, {"open_time": 1755100800000, "open": 0.24168, "high": 0.24371, "low": 0.24043, "close": 0.24242, "volume": 43587.0, "close_time": 1755104399999}, {"open_time": 1755104400000, "open": 0.24141, "high": 0.245, "low": 0.24141, "close": 0.24376, "volume": 304825.0, "close_time": 1755107999999}, {"open_time": 1755108000000, "open": 0.24386, "high": 0.24386, "low": 0.24028, "close": 0.24168, "volume": 94690.0, "close_time": 1755111599999}, {"open_time": 1755111600000, "open": 0.24255, "high": 0.24421, "low": 0.24182, "close": 0.2442, "volume": 65538.0, "close_time": 1755115199999}, {"open_time": 1755115200000, "open": 0.24363, "high": 0.24398, "low": 0.24174, "close": 0.24287, "volume": 13392.0, "close_time": 1755118799999}, {"open_time": 1755118800000, "open": 0.24307, "high": 0.24433, "low": 0.24243, "close": 0.2432, "volume": 42622.0, "close_time": 1755122399999}, {"open_time": 1755122400000, "open": 0.24333, "high": 0.24577, "low": 0.24291, "close": 0.24536, "volume": 93883.0, "close_time": 1755125999999}, {"open_time": 1755126000000, "open": 0.24547, "high": 0.24613, "low": 0.24423, "close": 0.24584, "volume": 353795.0, "close_time": 1755129599999}, {"open_time": 1755129600000, "open": 0.245, "high": 0.24767, "low": 0.24373, "close": 0.24414, "volume": 101613.0, "close_time": 1755133199999}, {"open_time": 1755133200000, "open": 0.24471, "high": 0.24897, "low": 0.24296, "close": 0.24705, "volume": 83273.0, "close_time": 1755136799999}, {"open_time": 1755136800000, "open": 0.24731, "high": 0.25453, "low": 0.24686, "close": 0.25453, "volume": 143341.0, "close_time": 1755140399999}, {"open_time": 1755140400000, "open": 0.25453, "high": 0.25536, "low": 0.25207, "close": 0.2526, "volume": 208178.0, "close_time": 1755143999999}, {"open_time": 1755144000000, "open": 0.25293, "high": 0.25445, "low": 0.25148, "close": 0.25212, "volume": 60080.0, "close_time": 1755147599999}, {"open_time": 1755147600000, "open": 0.25103, "high": 0.25246, "low": 0.2475, "close": 0.24829, "volume": 184068.0, "close_time": 1755151199999}, {"open_time": 1755151200000, "open": 0.2475, "high": 0.24827, "low": 0.24434, "close": 0.24767, "volume": 148781.0, "close_time": 1755154799999}, {"open_time": 1755154800000, "open": 0.24825, "high": 0.24825, "low": 0.24363, "close": 0.244, "volume": 53359.0, "close_time": 1755158399999}, {"open_time": 1755158400000, "open": 0.24384, "high": 0.24422, "low": 0.24158, "close": 0.24162, "volume": 51383.0, "close_time": 1755161999999}, {"open_time": 1755162000000, "open": 0.24166, "high": 0.24243, "low": 0.2406, "close": 0.24243, "volume": 40488.0, "close_time": 1755165599999}, {"open_time": 1755165600000, "open": 0.2419, "high": 0.24191, "low": 0.23712, "close": 0.23787, "volume": 79376.0, "close_time": 1755169199999}, {"open_time": 1755169200000, "open": 0.2388, "high": 0.2388, "low": 0.23716, "close": 0.2379, "volume": 28026.0, "close_time": 1755172799999}, {"open_time": 1755172800000, "open": 0.23768, "high": 0.23937, "low": 0.22, "close": 0.22683, "volume": 641718.0, "close_time": 1755176399999}, {"open_time": 1755176400000, "open": 0.22701, "high": 0.22821, "low": 0.22177, "close": 0.22683, "volume": 276292.0, "close_time": 1755179999999}, {"open_time": 1755180000000, "open": 0.22638, "high": 0.22916, "low": 0.22596, "close": 0.22849, "volume": 126606.0, "close_time": 1755183599999}, {"open_time": 1755183600000, "open": 0.22828, "high": 0.22847, "low": 0.2251, "close": 0.22584, "volume": 92035.0, "close_time": 1755187199999}, {"open_time": 1755187200000, "open": 0.22553, "high": 0.22572, "low": 0.22177, "close": 0.2235, "volume": 54763.0, "close_time": 1755190799999}, {"open_time": 1755190800000, "open": 0.2235, "high": 0.22408, "low": 0.22197, "close": 0.22283, "volume": 11606.0, "close_time": 1755194399999}, {"open_time": 1755194400000, "open": 0.22277, "high": 0.22467, "low": 0.221, "close": 0.22467, "volume": 18083.0, "close_time": 1755197999999}, {"open_time": 1755198000000, "open": 0.22385, "high": 0.22521, "low": 0.22373, "close": 0.22431, "volume": 84416.0, "close_time": 1755201599999}, {"open_time": 1755201600000, "open": 0.2235, "high": 0.22425, "low": 0.2218, "close": 0.22214, "volume": 4950.0, "close_time": 1755205199999}, {"open_time": 1755205200000, "open": 0.2219, "high": 0.22267, "low": 0.21749, "close": 0.22003, "volume": 539141.0, "close_time": 1755208799999}, {"open_time": 1755208800000, "open": 0.22002, "high": 0.2225, "low": 0.21905, "close": 0.2225, "volume": 22347.0, "close_time": 1755212399999}, {"open_time": 1755212400000, "open": 0.22267, "high": 0.22436, "low": 0.22263, "close": 0.2235, "volume": 57025.0, "close_time": 1755215999999}, {"open_time": 1755216000000, "open": 0.22346, "high": 0.225, "low": 0.22306, "close": 0.22395, "volume": 30358.0, "close_time": 1755219599999}, {"open_time": 1755219600000, "open": 0.22394, "high": 0.22595, "low": 0.22306, "close": 0.22593, "volume": 206264.0, "close_time": 1755223199999}, {"open_time": 1755223200000, "open": 0.22593, "high": 0.22719, "low": 0.22559, "close": 0.22632, "volume": 14761.0, "close_time": 1755226799999}, {"open_time": 1755226800000, "open": 0.22612, "high": 0.22961, "low": 0.22568, "close": 0.22885, "volume": 167091.0, "close_time": 1755230399999}, {"open_time": 1755230400000, "open": 0.22962, "high": 0.23208, "low": 0.228, "close": 0.22841, "volume": 36438.0, "close_time": 1755233999999}, {"open_time": 1755234000000, "open": 0.22808, "high": 0.23181, "low": 0.22735, "close": 0.23181, "volume": 33367.0, "close_time": 1755237599999}, {"open_time": 1755237600000, "open": 0.23036, "high": 0.23232, "low": 0.22991, "close": 0.2305, "volume": 8596.0, "close_time": 1755241199999}, {"open_time": 1755241200000, "open": 0.23022, "high": 0.23094, "low": 0.22936, "close": 0.23055, "volume": 37190.0, "close_time": 1755244799999}, {"open_time": 1755244800000, "open": 0.23094, "high": 0.23208, "low": 0.23044, "close": 0.23136, "volume": 23744.0, "close_time": 1755248399999}, {"open_time": 1755248400000, "open": 0.23108, "high": 0.2317, "low": 0.22936, "close": 0.22936, "volume": 59432.0, "close_time": 1755251999999}, {"open_time": 1755252000000, "open": 0.23021, "high": 0.23271, "low": 0.23021, "close": 0.23089, "volume": 21376.0, "close_time": 1755255599999}, {"open_time": 1755255600000, "open": 0.23021, "high": 0.2309, "low": 0.22964, "close": 0.22964, "volume": 3516.0, "close_time": 1755259199999}, {"open_time": 1755259200000, "open": 0.23038, "high": 0.23176, "low": 0.22731, "close": 0.23003, "volume": 133508.0, "close_time": 1755262799999}, {"open_time": 1755262800000, "open": 0.22951, "high": 0.23001, "low": 0.22625, "close": 0.22625, "volume": 4940.0, "close_time": 1755266399999}, {"open_time": 1755266400000, "open": 0.22617, "high": 0.22929, "low": 0.22429, "close": 0.225, "volume": 17072.0, "close_time": 1755269999999}, {"open_time": 1755270000000, "open": 0.22406, "high": 0.22538, "low": 0.22139, "close": 0.2225, "volume": 51765.0, "close_time": 1755273599999}, {"open_time": 1755273600000, "open": 0.22185, "high": 0.22453, "low": 0.2202, "close": 0.2235, "volume": 42590.0, "close_time": 1755277199999}, {"open_time": 1755277200000, "open": 0.2234, "high": 0.22516, "low": 0.22121, "close": 0.22469, "volume": 34349.0, "close_time": 1755280799999}, {"open_time": 1755280800000, "open": 0.22376, "high": 0.22432, "low": 0.22179, "close": 0.222, "volume": 19598.0, "close_time": 1755284399999}, {"open_time": 1755284400000, "open": 0.22219, "high": 0.22393, "low": 0.22162, "close": 0.22214, "volume": 25736.0, "close_time": 1755287999999}, {"open_time": 1755288000000, "open": 0.22173, "high": 0.2267, "low": 0.22093, "close": 0.2267, "volume": 117569.0, "close_time": 1755291599999}, {"open_time": 1755291600000, "open": 0.22676, "high": 0.22962, "low": 0.22676, "close": 0.22962, "volume": 142048.0, "close_time": 1755295199999}, {"open_time": 1755295200000, "open": 0.22969, "high": 0.2306, "low": 0.22729, "close": 0.2306, "volume": 110996.0, "close_time": 1755298799999}, {"open_time": 1755298800000, "open": 0.23075, "high": 0.235, "low": 0.22707, "close": 0.22863, "volume": 550712.0, "close_time": 1755302399999}, {"open_time": 1755302400000, "open": 0.22895, "high": 0.23552, "low": 0.22802, "close": 0.23385, "volume": 829397.0, "close_time": 1755305999999}, {"open_time": 1755306000000, "open": 0.23482, "high": 0.23482, "low": 0.23034, "close": 0.23413, "volume": 670897.0, "close_time": 1755309599999}, {"open_time": 1755309600000, "open": 0.23393, "high": 0.23393, "low": 0.23185, "close": 0.23185, "volume": 64350.0, "close_time": 1755313199999}, {"open_time": 1755313200000, "open": 0.23262, "high": 0.2345, "low": 0.23262, "close": 0.23262, "volume": 64315.0, "close_time": 1755316799999}, {"open_time": 1755316800000, "open": 0.23257, "high": 0.23257, "low": 0.23194, "close": 0.23257, "volume": 2641.0, "close_time": 1755320399999}, {"open_time": 1755320400000, "open": 0.23257, "high": 0.23257, "low": 0.23064, "close": 0.23139, "volume": 2362.0, "close_time": 1755323999999}, {"open_time": 1755324000000, "open": 0.2306, "high": 0.23106, "low": 0.22971, "close": 0.23106, "volume": 22758.0, "close_time": 1755327599999}, {"open_time": 1755327600000, "open": 0.23129, "high": 0.23341, "low": 0.23129, "close": 0.23341, "volume": 12880.0, "close_time": 1755331199999}, {"open_time": 1755331200000, "open": 0.23352, "high": 0.23352, "low": 0.23209, "close": 0.23267, "volume": 218.0, "close_time": 1755334799999}, {"open_time": 1755334800000, "open": 0.23319, "high": 0.2345, "low": 0.23139, "close": 0.23139, "volume": 20586.0, "close_time": 1755338399999}, {"open_time": 1755338400000, "open": 0.23124, "high": 0.23237, "low": 0.22895, "close": 0.22895, "volume": 56140.0, "close_time": 1755341999999}, {"open_time": 1755342000000, "open": 0.22941, "high": 0.23075, "low": 0.22716, "close": 0.22716, "volume": 18918.0, "close_time": 1755345599999}, {"open_time": 1755345600000, "open": 0.22706, "high": 0.22794, "low": 0.22538, "close": 0.22755, "volume": 13812.0, "close_time": 1755349199999}, {"open_time": 1755349200000, "open": 0.22851, "high": 0.23045, "low": 0.22716, "close": 0.22775, "volume": 30589.0, "close_time": 1755352799999}, {"open_time": 1755352800000, "open": 0.22683, "high": 0.22917, "low": 0.22673, "close": 0.22917, "volume": 17405.0, "close_time": 1755356399999}, {"open_time": 1755356400000, "open": 0.22936, "high": 0.22955, "low": 0.22815, "close": 0.22815, "volume": 13263.0, "close_time": 1755359999999}, {"open_time": 1755360000000, "open": 0.22931, "high": 0.2306, "low": 0.22868, "close": 0.22945, "volume": 1676.0, "close_time": 1755363599999}, {"open_time": 1755363600000, "open": 0.2296, "high": 0.2296, "low": 0.22795, "close": 0.22877, "volume": 2732.0, "close_time": 1755367199999}, {"open_time": 1755367200000, "open": 0.22936, "high": 0.22996, "low": 0.22893, "close": 0.22903, "volume": 3155.0, "close_time": 1755370799999}, {"open_time": 1755370800000, "open": 0.22921, "high": 0.2303, "low": 0.22891, "close": 0.2295, "volume": 78157.0, "close_time": 1755374399999}, {"open_time": 1755374400000, "open": 0.22925, "high": 0.23044, "low": 0.2287, "close": 0.23021, "volume": 597.0, "close_time": 1755377999999}, {"open_time": 1755378000000, "open": 0.23046, "high": 0.23046, "low": 0.22936, "close": 0.22985, "volume": 1186.0, "close_time": 1755381599999}, {"open_time": 1755381600000, "open": 0.22936, "high": 0.23135, "low": 0.22936, "close": 0.23135, "volume": 10052.0, "close_time": 1755385199999}, {"open_time": 1755385200000, "open": 0.23022, "high": 0.23123, "low": 0.22984, "close": 0.23107, "volume": 28661.0, "close_time": 1755388799999}, {"open_time": 1755388800000, "open": 0.23121, "high": 0.23121, "low": 0.22973, "close": 0.23033, "volume": 23719.0, "close_time": 1755392399999}, {"open_time": 1755392400000, "open": 0.22967, "high": 0.23174, "low": 0.22851, "close": 0.23142, "volume": 3353.0, "close_time": 1755395999999}, {"open_time": 1755396000000, "open": 0.23184, "high": 0.23287, "low": 0.23046, "close": 0.23287, "volume": 6728.0, "close_time": 1755399599999}, {"open_time": 1755399600000, "open": 0.233, "high": 0.234, "low": 0.23232, "close": 0.23355, "volume": 18149.0, "close_time": 1755403199999}, {"open_time": 1755403200000, "open": 0.23324, "high": 0.23552, "low": 0.23277, "close": 0.23512, "volume": 100884.0, "close_time": 1755406799999}, {"open_time": 1755406800000, "open": 0.23505, "high": 0.2355, "low": 0.23363, "close": 0.23369, "volume": 17023.0, "close_time": 1755410399999}, {"open_time": 1755410400000, "open": 0.23414, "high": 0.23414, "low": 0.23233, "close": 0.23268, "volume": 10668.0, "close_time": 1755413999999}, {"open_time": 1755414000000, "open": 0.23278, "high": 0.23378, "low": 0.23232, "close": 0.23279, "volume": 5366.0, "close_time": 1755417599999}, {"open_time": 1755417600000, "open": 0.2329, "high": 0.23491, "low": 0.23252, "close": 0.23491, "volume": 1386.0, "close_time": 1755421199999}, {"open_time": 1755421200000, "open": 0.23505, "high": 0.23505, "low": 0.23257, "close": 0.23363, "volume": 38992.0, "close_time": 1755424799999}, {"open_time": 1755424800000, "open": 0.23363, "high": 0.2337, "low": 0.23271, "close": 0.23349, "volume": 829.0, "close_time": 1755428399999}, {"open_time": 1755428400000, "open": 0.2332, "high": 0.23426, "low": 0.23319, "close": 0.23409, "volume": 416.0, "close_time": 1755431999999}, {"open_time": 1755432000000, "open": 0.2335, "high": 0.2335, "low": 0.23256, "close": 0.23256, "volume": 2847.0, "close_time": 1755435599999}, {"open_time": 1755435600000, "open": 0.23232, "high": 0.2345, "low": 0.23232, "close": 0.23387, "volume": 3158.0, "close_time": 1755439199999}, {"open_time": 1755439200000, "open": 0.23474, "high": 0.23505, "low": 0.23349, "close": 0.23406, "volume": 75391.0, "close_time": 1755442799999}, {"open_time": 1755442800000, "open": 0.23505, "high": 0.24198, "low": 0.23505, "close": 0.24095, "volume": 144446.0, "close_time": 1755446399999}, {"open_time": 1755446400000, "open": 0.2415, "high": 0.24212, "low": 0.23649, "close": 0.23705, "volume": 211449.0, "close_time": 1755449999999}, {"open_time": 1755450000000, "open": 0.23696, "high": 0.23775, "low": 0.23564, "close": 0.23564, "volume": 10998.0, "close_time": 1755453599999}, {"open_time": 1755453600000, "open": 0.23568, "high": 0.23594, "low": 0.231, "close": 0.23258, "volume": 93522.0, "close_time": 1755457199999}, {"open_time": 1755457200000, "open": 0.23326, "high": 0.23378, "low": 0.23228, "close": 0.23243, "volume": 15432.0, "close_time": 1755460799999}, {"open_time": 1755460800000, "open": 0.23243, "high": 0.23378, "low": 0.23205, "close": 0.23319, "volume": 24658.0, "close_time": 1755464399999}, {"open_time": 1755464400000, "open": 0.23373, "high": 0.23374, "low": 0.23257, "close": 0.23369, "volume": 6798.0, "close_time": 1755467999999}, {"open_time": 1755468000000, "open": 0.23358, "high": 0.23775, "low": 0.23358, "close": 0.23683, "volume": 28123.0, "close_time": 1755471599999}, {"open_time": 1755471600000, "open": 0.23742, "high": 0.23745, "low": 0.23427, "close": 0.2344, "volume": 35934.0, "close_time": 1755475199999}, {"open_time": 1755475200000, "open": 0.2344, "high": 0.23554, "low": 0.233, "close": 0.23353, "volume": 24035.0, "close_time": 1755478799999}, {"open_time": 1755478800000, "open": 0.23354, "high": 0.23367, "low": 0.22838, "close": 0.22838, "volume": 130435.0, "close_time": 1755482399999}, {"open_time": 1755482400000, "open": 0.22838, "high": 0.22838, "low": 0.22471, "close": 0.22474, "volume": 731260.0, "close_time": 1755485999999}, {"open_time": 1755486000000, "open": 0.22537, "high": 0.2257, "low": 0.22281, "close": 0.22476, "volume": 90431.0, "close_time": 1755489599999}, {"open_time": 1755489600000, "open": 0.22468, "high": 0.22596, "low": 0.22359, "close": 0.22596, "volume": 21722.0, "close_time": 1755493199999}, {"open_time": 1755493200000, "open": 0.22599, "high": 0.2264, "low": 0.22281, "close": 0.22463, "volume": 28542.0, "close_time": 1755496799999}, {"open_time": 1755496800000, "open": 0.2249, "high": 0.22498, "low": 0.22096, "close": 0.22194, "volume": 77287.0, "close_time": 1755500399999}, {"open_time": 1755500400000, "open": 0.22267, "high": 0.22306, "low": 0.22185, "close": 0.22185, "volume": 804.0, "close_time": 1755503999999}, {"open_time": 1755504000000, "open": 0.22157, "high": 0.22284, "low": 0.22121, "close": 0.22121, "volume": 21296.0, "close_time": 1755507599999}, {"open_time": 1755507600000, "open": 0.22103, "high": 0.22308, "low": 0.22006, "close": 0.223, "volume": 97821.0, "close_time": 1755511199999}, {"open_time": 1755511200000, "open": 0.22265, "high": 0.22284, "low": 0.22185, "close": 0.22185, "volume": 7973.0, "close_time": 1755514799999}, {"open_time": 1755514800000, "open": 0.22137, "high": 0.22211, "low": 0.22137, "close": 0.22151, "volume": 22138.0, "close_time": 1755518399999}, {"open_time": 1755518400000, "open": 0.22148, "high": 0.22401, "low": 0.22148, "close": 0.22365, "volume": 10368.0, "close_time": 1755521999999}, {"open_time": 1755522000000, "open": 0.22432, "high": 0.22434, "low": 0.221, "close": 0.221, "volume": 54484.0, "close_time": 1755525599999}, {"open_time": 1755525600000, "open": 0.22073, "high": 0.22298, "low": 0.22062, "close": 0.22298, "volume": 69462.0, "close_time": 1755529199999}, {"open_time": 1755529200000, "open": 0.22298, "high": 0.22361, "low": 0.22138, "close": 0.22329, "volume": 68214.0, "close_time": 1755532799999}, {"open_time": 1755532800000, "open": 0.2236, "high": 0.22372, "low": 0.22082, "close": 0.22108, "volume": 26520.0, "close_time": 1755536399999}, {"open_time": 1755536400000, "open": 0.22173, "high": 0.22532, "low": 0.22163, "close": 0.22344, "volume": 77362.0, "close_time": 1755539999999}, {"open_time": 1755540000000, "open": 0.2233, "high": 0.22406, "low": 0.22236, "close": 0.22406, "volume": 40097.0, "close_time": 1755543599999}, {"open_time": 1755543600000, "open": 0.22432, "high": 0.22447, "low": 0.223, "close": 0.2241, "volume": 44115.0, "close_time": 1755547199999}, {"open_time": 1755547200000, "open": 0.2232, "high": 0.22437, "low": 0.22205, "close": 0.22359, "volume": 98782.0, "close_time": 1755550799999}, {"open_time": 1755550800000, "open": 0.22368, "high": 0.2253, "low": 0.22368, "close": 0.2253, "volume": 21659.0, "close_time": 1755554399999}, {"open_time": 1755554400000, "open": 0.22531, "high": 0.22676, "low": 0.225, "close": 0.225, "volume": 123339.0, "close_time": 1755557999999}, {"open_time": 1755558000000, "open": 0.22463, "high": 0.22463, "low": 0.22191, "close": 0.22192, "volume": 42239.0, "close_time": 1755561599999}, {"open_time": 1755561600000, "open": 0.22271, "high": 0.22463, "low": 0.22, "close": 0.22463, "volume": 169948.0, "close_time": 1755565199999}, {"open_time": 1755565200000, "open": 0.22477, "high": 0.22549, "low": 0.22137, "close": 0.22143, "volume": 36667.0, "close_time": 1755568799999}, {"open_time": 1755568800000, "open": 0.22154, "high": 0.22211, "low": 0.22071, "close": 0.22103, "volume": 12796.0, "close_time": 1755572399999}, {"open_time": 1755572400000, "open": 0.22064, "high": 0.22064, "low": 0.21576, "close": 0.21604, "volume": 127514.0, "close_time": 1755575999999}, {"open_time": 1755576000000, "open": 0.216, "high": 0.21751, "low": 0.21465, "close": 0.21751, "volume": 92923.0, "close_time": 1755579599999}, {"open_time": 1755579600000, "open": 0.21772, "high": 0.2183, "low": 0.21696, "close": 0.21779, "volume": 696.0, "close_time": 1755583199999}, {"open_time": 1755583200000, "open": 0.21699, "high": 0.21844, "low": 0.21673, "close": 0.2177, "volume": 40176.0, "close_time": 1755586799999}, {"open_time": 1755586800000, "open": 0.218, "high": 0.218, "low": 0.21664, "close": 0.21685, "volume": 27422.0, "close_time": 1755590399999}, {"open_time": 1755590400000, "open": 0.21772, "high": 0.2183, "low": 0.21628, "close": 0.2183, "volume": 10341.0, "close_time": 1755593999999}, {"open_time": 1755594000000, "open": 0.21839, "high": 0.21978, "low": 0.21816, "close": 0.21844, "volume": 23324.0, "close_time": 1755597599999}, {"open_time": 1755597600000, "open": 0.21917, "high": 0.2204, "low": 0.21884, "close": 0.2204, "volume": 2832.0, "close_time": 1755601199999}, {"open_time": 1755601200000, "open": 0.22007, "high": 0.22057, "low": 0.2194, "close": 0.2204, "volume": 52686.0, "close_time": 1755604799999}, {"open_time": 1755604800000, "open": 0.21979, "high": 0.22013, "low": 0.2194, "close": 0.2194, "volume": 1793.0, "close_time": 1755608399999}, {"open_time": 1755608400000, "open": 0.22022, "high": 0.22218, "low": 0.21844, "close": 0.22022, "volume": 188038.0, "close_time": 1755611999999}, {"open_time": 1755612000000, "open": 0.22023, "high": 0.2203, "low": 0.2144, "close": 0.21523, "volume": 109046.0, "close_time": 1755615599999}, {"open_time": 1755615600000, "open": 0.21534, "high": 0.21731, "low": 0.21388, "close": 0.21388, "volume": 118578.0, "close_time": 1755619199999}, {"open_time": 1755619200000, "open": 0.21417, "high": 0.21479, "low": 0.2122, "close": 0.21325, "volume": 146668.0, "close_time": 1755622799999}, {"open_time": 1755622800000, "open": 0.2132, "high": 0.21466, "low": 0.21175, "close": 0.21319, "volume": 228458.0, "close_time": 1755626399999}, {"open_time": 1755626400000, "open": 0.21331, "high": 0.21412, "low": 0.21129, "close": 0.21222, "volume": 70740.0, "close_time": 1755629999999}, {"open_time": 1755630000000, "open": 0.21144, "high": 0.21385, "low": 0.21068, "close": 0.21177, "volume": 92377.0, "close_time": 1755633599999}, {"open_time": 1755633600000, "open": 0.21155, "high": 0.21378, "low": 0.21129, "close": 0.21378, "volume": 14689.0, "close_time": 1755637199999}, {"open_time": 1755637200000, "open": 0.2138, "high": 0.21424, "low": 0.21313, "close": 0.21348, "volume": 39924.0, "close_time": 1755640799999}, {"open_time": 1755640800000, "open": 0.21389, "high": 0.21389, "low": 0.21204, "close": 0.21204, "volume": 57090.0, "close_time": 1755644399999}, {"open_time": 1755644400000, "open": 0.21199, "high": 0.21207, "low": 0.20883, "close": 0.20883, "volume": 204673.0, "close_time": 1755647999999}, {"open_time": 1755648000000, "open": 0.20988, "high": 0.21151, "low": 0.20988, "close": 0.21151, "volume": 71082.0, "close_time": 1755651599999}, {"open_time": 1755651600000, "open": 0.21182, "high": 0.21195, "low": 0.20841, "close": 0.21043, "volume": 82239.0, "close_time": 1755655199999}, {"open_time": 1755655200000, "open": 0.21048, "high": 0.21209, "low": 0.21047, "close": 0.21193, "volume": 4996.0, "close_time": 1755658799999}, {"open_time": 1755658800000, "open": 0.21149, "high": 0.21301, "low": 0.21101, "close": 0.21123, "volume": 45829.0, "close_time": 1755662399999}, {"open_time": 1755662400000, "open": 0.21199, "high": 0.21342, "low": 0.21199, "close": 0.21266, "volume": 49718.0, "close_time": 1755665999999}, {"open_time": 1755666000000, "open": 0.21269, "high": 0.21301, "low": 0.21222, "close": 0.21301, "volume": 25286.0, "close_time": 1755669599999}, {"open_time": 1755669600000, "open": 0.21278, "high": 0.21301, "low": 0.21222, "close": 0.21301, "volume": 7174.0, "close_time": 1755673199999}, {"open_time": 1755673200000, "open": 0.21359, "high": 0.21381, "low": 0.21301, "close": 0.21378, "volume": 754.0, "close_time": 1755676799999}, {"open_time": 1755676800000, "open": 0.21305, "high": 0.215, "low": 0.21305, "close": 0.215, "volume": 32781.0, "close_time": 1755680399999}, {"open_time": 1755680400000, "open": 0.21471, "high": 0.21486, "low": 0.2136, "close": 0.21486, "volume": 12948.0, "close_time": 1755683999999}, {"open_time": 1755684000000, "open": 0.21481, "high": 0.2155, "low": 0.21481, "close": 0.2155, "volume": 19822.0, "close_time": 1755687599999}, {"open_time": 1755687600000, "open": 0.2146, "high": 0.2146, "low": 0.21182, "close": 0.2138, "volume": 73735.0, "close_time": 1755691199999}, {"open_time": 1755691200000, "open": 0.21381, "high": 0.21569, "low": 0.21359, "close": 0.21488, "volume": 42581.0, "close_time": 1755694799999}, {"open_time": 1755694800000, "open": 0.2138, "high": 0.21395, "low": 0.212, "close": 0.21201, "volume": 249991.0, "close_time": 1755698399999}, {"open_time": 1755698400000, "open": 0.21202, "high": 0.21459, "low": 0.212, "close": 0.2138, "volume": 190164.0, "close_time": 1755701999999}, {"open_time": 1755702000000, "open": 0.21458, "high": 0.21803, "low": 0.21458, "close": 0.21489, "volume": 136947.0, "close_time": 1755705599999}, {"open_time": 1755705600000, "open": 0.21596, "high": 0.21822, "low": 0.21596, "close": 0.2167, "volume": 83311.0, "close_time": 1755709199999}, {"open_time": 1755709200000, "open": 0.21779, "high": 0.22, "low": 0.21779, "close": 0.21947, "volume": 83319.0, "close_time": 1755712799999}, {"open_time": 1755712800000, "open": 0.2186, "high": 0.2186, "low": 0.2158, "close": 0.21779, "volume": 116875.0, "close_time": 1755716399999}, {"open_time": 1755716400000, "open": 0.21778, "high": 0.22152, "low": 0.21778, "close": 0.22094, "volume": 165998.0, "close_time": 1755719999999}, {"open_time": 1755720000000, "open": 0.2215, "high": 0.22163, "low": 0.22069, "close": 0.22163, "volume": 99648.0, "close_time": 1755723599999}, {"open_time": 1755723600000, "open": 0.2211, "high": 0.22236, "low": 0.22059, "close": 0.222, "volume": 472470.0, "close_time": 1755727199999}, {"open_time": 1755727200000, "open": 0.2211, "high": 0.22243, "low": 0.2211, "close": 0.22243, "volume": 7115.0, "close_time": 1755730799999}, {"open_time": 1755730800000, "open": 0.22146, "high": 0.22199, "low": 0.22111, "close": 0.22111, "volume": 5143.0, "close_time": 1755734399999}, {"open_time": 1755734400000, "open": 0.2218, "high": 0.2218, "low": 0.22004, "close": 0.2216, "volume": 11088.0, "close_time": 1755737999999}, {"open_time": 1755738000000, "open": 0.22156, "high": 0.22344, "low": 0.22074, "close": 0.22344, "volume": 69978.0, "close_time": 1755741599999}, {"open_time": 1755741600000, "open": 0.2235, "high": 0.22378, "low": 0.21958, "close": 0.22052, "volume": 40534.0, "close_time": 1755745199999}, {"open_time": 1755745200000, "open": 0.22103, "high": 0.22432, "low": 0.22103, "close": 0.22203, "volume": 47878.0, "close_time": 1755748799999}, {"open_time": 1755748800000, "open": 0.22203, "high": 0.2235, "low": 0.221, "close": 0.2235, "volume": 74802.0, "close_time": 1755752399999}, {"open_time": 1755752400000, "open": 0.22267, "high": 0.22419, "low": 0.22238, "close": 0.22369, "volume": 33262.0, "close_time": 1755755999999}, {"open_time": 1755756000000, "open": 0.22267, "high": 0.22267, "low": 0.22188, "close": 0.22203, "volume": 561.0, "close_time": 1755759599999}, {"open_time": 1755759600000, "open": 0.22185, "high": 0.22185, "low": 0.22016, "close": 0.22078, "volume": 39675.0, "close_time": 1755763199999}, {"open_time": 1755763200000, "open": 0.22087, "high": 0.22087, "low": 0.2195, "close": 0.2195, "volume": 22542.0, "close_time": 1755766799999}, {"open_time": 1755766800000, "open": 0.2194, "high": 0.2194, "low": 0.21805, "close": 0.21844, "volume": 28432.0, "close_time": 1755770399999}, {"open_time": 1755770400000, "open": 0.2182, "high": 0.2182, "low": 0.21782, "close": 0.21808, "volume": 4520.0, "close_time": 1755773999999}, {"open_time": 1755774000000, "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.21731, "volume": 378929.0, "close_time": 1755777599999}, {"open_time": 1755777600000, "open": 0.21746, "high": 0.21797, "low": 0.21588, "close": 0.21588, "volume": 14514.0, "close_time": 1755781199999}, {"open_time": 1755781200000, "open": 0.21645, "high": 0.21859, "low": 0.21645, "close": 0.21779, "volume": 201380.0, "close_time": 1755784799999}, {"open_time": 1755784800000, "open": 0.21717, "high": 0.22052, "low": 0.21619, "close": 0.21752, "volume": 127433.0, "close_time": 1755788399999}, {"open_time": 1755788400000, "open": 0.21649, "high": 0.21698, "low": 0.21478, "close": 0.21527, "volume": 54717.0, "close_time": 1755791999999}, {"open_time": 1755792000000, "open": 0.21526, "high": 0.21698, "low": 0.21522, "close": 0.21557, "volume": 17352.0, "close_time": 1755795599999}, {"open_time": 1755795600000, "open": 0.21525, "high": 0.21664, "low": 0.21455, "close": 0.21591, "volume": 32612.0, "close_time": 1755799199999}, {"open_time": 1755799200000, "open": 0.21597, "high": 0.21794, "low": 0.21588, "close": 0.21775, "volume": 26562.0, "close_time": 1755802799999}, {"open_time": 1755802800000, "open": 0.21787, "high": 0.21818, "low": 0.21489, "close": 0.21508, "volume": 282056.0, "close_time": 1755806399999}, {"open_time": 1755806400000, "open": 0.21525, "high": 0.21674, "low": 0.214, "close": 0.21619, "volume": 29326.0, "close_time": 1755809999999}, {"open_time": 1755810000000, "open": 0.2156, "high": 0.21708, "low": 0.21489, "close": 0.21643, "volume": 12652.0, "close_time": 1755813599999}, {"open_time": 1755813600000, "open": 0.21674, "high": 0.2175, "low": 0.21634, "close": 0.21634, "volume": 82321.0, "close_time": 1755817199999}, {"open_time": 1755817200000, "open": 0.2168, "high": 0.2168, "low": 0.21405, "close": 0.215, "volume": 75716.0, "close_time": 1755820799999}, {"open_time": 1755820800000, "open": 0.21538, "high": 0.21741, "low": 0.21538, "close": 0.21618, "volume": 45426.0, "close_time": 1755824399999}, {"open_time": 1755824400000, "open": 0.21544, "high": 0.21701, "low": 0.21522, "close": 0.21636, "volume": 1727.0, "close_time": 1755827999999}, {"open_time": 1755828000000, "open": 0.21731, "high": 0.219, "low": 0.21731, "close": 0.21803, "volume": 40151.0, "close_time": 1755831599999}, {"open_time": 1755831600000, "open": 0.21779, "high": 0.21803, "low": 0.21528, "close": 0.21528, "volume": 63672.0, "close_time": 1755835199999}, {"open_time": 1755835200000, "open": 0.21559, "high": 0.21784, "low": 0.21559, "close": 0.21653, "volume": 6848.0, "close_time": 1755838799999}, {"open_time": 1755838800000, "open": 0.21653, "high": 0.21837, "low": 0.21653, "close": 0.21817, "volume": 31067.0, "close_time": 1755842399999}, {"open_time": 1755842400000, "open": 0.21853, "high": 0.21859, "low": 0.21536, "close": 0.21618, "volume": 18747.0, "close_time": 1755845999999}, {"open_time": 1755846000000, "open": 0.21674, "high": 0.21826, "low": 0.21674, "close": 0.21826, "volume": 1005.0, "close_time": 1755849599999}, {"open_time": 1755849600000, "open": 0.21837, "high": 0.21881, "low": 0.21779, "close": 0.21779, "volume": 10495.0, "close_time": 1755853199999}, {"open_time": 1755853200000, "open": 0.21701, "high": 0.21767, "low": 0.21664, "close": 0.21767, "volume": 21175.0, "close_time": 1755856799999}, {"open_time": 1755856800000, "open": 0.21653, "high": 0.21653, "low": 0.21375, "close": 0.2138, "volume": 69103.0, "close_time": 1755860399999}, {"open_time": 1755860400000, "open": 0.21362, "high": 0.21362, "low": 0.212, "close": 0.212, "volume": 78841.0, "close_time": 1755863999999}, {"open_time": 1755864000000, "open": 0.21202, "high": 0.21235, "low": 0.20951, "close": 0.21066, "volume": 273726.0, "close_time": 1755867599999}, {"open_time": 1755867600000, "open": 0.21143, "high": 0.21377, "low": 0.2095, "close": 0.2119, "volume": 260743.0, "close_time": 1755871199999}, {"open_time": 1755871200000, "open": 0.21246, "high": 0.2307, "low": 0.21229, "close": 0.22861, "volume": 818829.0, "close_time": 1755874799999}, {"open_time": 1755874800000, "open": 0.229, "high": 0.23341, "low": 0.229, "close": 0.23046, "volume": 375426.0, "close_time": 1755878399999}, {"open_time": 1755878400000, "open": 0.23111, "high": 0.2371, "low": 0.23111, "close": 0.2352, "volume": 137818.0, "close_time": 1755881999999}, {"open_time": 1755882000000, "open": 0.23537, "high": 0.23915, "low": 0.23537, "close": 0.23715, "volume": 59329.0, "close_time": 1755885599999}, {"open_time": 1755885600000, "open": 0.23799, "high": 0.23848, "low": 0.2365, "close": 0.23757, "volume": 108524.0, "close_time": 1755889199999}, {"open_time": 1755889200000, "open": 0.2382, "high": 0.23951, "low": 0.23809, "close": 0.23873, "volume": 37185.0, "close_time": 1755892799999}, {"open_time": 1755892800000, "open": 0.23854, "high": 0.23992, "low": 0.23853, "close": 0.23917, "volume": 16241.0, "close_time": 1755896399999}, {"open_time": 1755896400000, "open": 0.23994, "high": 0.24185, "low": 0.23973, "close": 0.24123, "volume": 35478.0, "close_time": 1755899999999}, {"open_time": 1755900000000, "open": 0.24178, "high": 0.24178, "low": 0.23913, "close": 0.2392, "volume": 28700.0, "close_time": 1755903599999}, {"open_time": 1755903600000, "open": 0.2395, "high": 0.24127, "low": 0.23911, "close": 0.24043, "volume": 10060.0, "close_time": 1755907199999}, {"open_time": 1755907200000, "open": 0.24099, "high": 0.24099, "low": 0.23784, "close": 0.23784, "volume": 70167.0, "close_time": 1755910799999}, {"open_time": 1755910800000, "open": 0.23768, "high": 0.23799, "low": 0.2333, "close": 0.23537, "volume": 336376.0, "close_time": 1755914399999}, {"open_time": 1755914400000, "open": 0.23462, "high": 0.23476, "low": 0.22919, "close": 0.23191, "volume": 122550.0, "close_time": 1755917999999}, {"open_time": 1755918000000, "open": 0.23106, "high": 0.23209, "low": 0.23045, "close": 0.23187, "volume": 10323.0, "close_time": 1755921599999}, {"open_time": 1755921600000, "open": 0.23181, "high": 0.2351, "low": 0.23181, "close": 0.2351, "volume": 15987.0, "close_time": 1755925199999}, {"open_time": 1755925200000, "open": 0.23465, "high": 0.23787, "low": 0.23465, "close": 0.23764, "volume": 69857.0, "close_time": 1755928799999}, {"open_time": 1755928800000, "open": 0.23799, "high": 0.23861, "low": 0.23648, "close": 0.23716, "volume": 16240.0, "close_time": 1755932399999}, {"open_time": 1755932400000, "open": 0.23776, "high": 0.23902, "low": 0.23662, "close": 0.2372, "volume": 52960.0, "close_time": 1755935999999}, {"open_time": 1755936000000, "open": 0.23799, "high": 0.23967, "low": 0.23799, "close": 0.2392, "volume": 16096.0, "close_time": 1755939599999}, {"open_time": 1755939600000, "open": 0.23799, "high": 0.23881, "low": 0.23712, "close": 0.23881, "volume": 61155.0, "close_time": 1755943199999}, {"open_time": 1755943200000, "open": 0.23786, "high": 0.23786, "low": 0.23586, "close": 0.23628, "volume": 16524.0, "close_time": 1755946799999}, {"open_time": 1755946800000, "open": 0.2365, "high": 0.23712, "low": 0.23571, "close": 0.23571, "volume": 28113.0, "close_time": 1755950399999}, {"open_time": 1755950400000, "open": 0.23577, "high": 0.23888, "low": 0.23529, "close": 0.237, "volume": 56195.0, "close_time": 1755953999999}, {"open_time": 1755954000000, "open": 0.23662, "high": 0.23754, "low": 0.23459, "close": 0.23459, "volume": 50150.0, "close_time": 1755957599999}, {"open_time": 1755957600000, "open": 0.23563, "high": 0.23685, "low": 0.23462, "close": 0.23578, "volume": 56314.0, "close_time": 1755961199999}, {"open_time": 1755961200000, "open": 0.23559, "high": 0.23744, "low": 0.23537, "close": 0.23628, "volume": 93191.0, "close_time": 1755964799999}, {"open_time": 1755964800000, "open": 0.23628, "high": 0.23693, "low": 0.23557, "close": 0.23693, "volume": 14737.0, "close_time": 1755968399999}, {"open_time": 1755968400000, "open": 0.23712, "high": 0.23759, "low": 0.23655, "close": 0.23663, "volume": 13748.0, "close_time": 1755971999999}, {"open_time": 1755972000000, "open": 0.23647, "high": 0.23752, "low": 0.23639, "close": 0.23723, "volume": 18363.0, "close_time": 1755975599999}, {"open_time": 1755975600000, "open": 0.23719, "high": 0.23725, "low": 0.23657, "close": 0.237, "volume": 3847.0, "close_time": 1755979199999}, {"open_time": 1755979200000, "open": 0.23693, "high": 0.238, "low": 0.23605, "close": 0.23705, "volume": 117542.0, "close_time": 1755982799999}, {"open_time": 1755982800000, "open": 0.23602, "high": 0.23602, "low": 0.2343, "close": 0.23476, "volume": 40923.0, "close_time": 1755986399999}, {"open_time": 1755986400000, "open": 0.2347, "high": 0.23574, "low": 0.2347, "close": 0.23574, "volume": 10588.0, "close_time": 1755989999999}, {"open_time": 1755990000000, "open": 0.23624, "high": 0.23678, "low": 0.23582, "close": 0.23596, "volume": 17103.0, "close_time": 1755993599999}, {"open_time": 1755993600000, "open": 0.23701, "high": 0.23815, "low": 0.23638, "close": 0.23732, "volume": 40245.0, "close_time": 1755997199999}, {"open_time": 1755997200000, "open": 0.23731, "high": 0.23799, "low": 0.23574, "close": 0.23646, "volume": 72674.0, "close_time": 1756000799999}, {"open_time": 1756000800000, "open": 0.23652, "high": 0.23795, "low": 0.23602, "close": 0.23649, "volume": 42617.0, "close_time": 1756004399999}, {"open_time": 1756004400000, "open": 0.23574, "high": 0.23671, "low": 0.23535, "close": 0.23671, "volume": 48760.0, "close_time": 1756007999999}, {"open_time": 1756008000000, "open": 0.23691, "high": 0.23695, "low": 0.23596, "close": 0.23596, "volume": 19866.0, "close_time": 1756011599999}, {"open_time": 1756011600000, "open": 0.23634, "high": 0.23634, "low": 0.23481, "close": 0.23481, "volume": 7708.0, "close_time": 1756015199999}, {"open_time": 1756015200000, "open": 0.23462, "high": 0.23462, "low": 0.23209, "close": 0.23209, "volume": 15736.0, "close_time": 1756018799999}, {"open_time": 1756018800000, "open": 0.23237, "high": 0.23409, "low": 0.23236, "close": 0.23264, "volume": 7959.0, "close_time": 1756022399999}, {"open_time": 1756022400000, "open": 0.23209, "high": 0.23303, "low": 0.2317, "close": 0.23272, "volume": 19394.0, "close_time": 1756025999999}, {"open_time": 1756026000000, "open": 0.23191, "high": 0.23191, "low": 0.23162, "close": 0.23164, "volume": 3130.0, "close_time": 1756029599999}, {"open_time": 1756029600000, "open": 0.23161, "high": 0.23176, "low": 0.22962, "close": 0.23022, "volume": 54127.0, "close_time": 1756033199999}, {"open_time": 1756033200000, "open": 0.22954, "high": 0.23164, "low": 0.2284, "close": 0.22941, "volume": 323286.0, "close_time": 1756036799999}, {"open_time": 1756036800000, "open": 0.23043, "high": 0.231, "low": 0.2296, "close": 0.23044, "volume": 41216.0, "close_time": 1756040399999}, {"open_time": 1756040400000, "open": 0.23044, "high": 0.23129, "low": 0.22996, "close": 0.23054, "volume": 23869.0, "close_time": 1756043999999}, {"open_time": 1756044000000, "open": 0.23129, "high": 0.2323, "low": 0.2296, "close": 0.2323, "volume": 100645.0, "close_time": 1756047599999}, {"open_time": 1756047600000, "open": 0.23232, "high": 0.23375, "low": 0.23106, "close": 0.23106, "volume": 59811.0, "close_time": 1756051199999}, {"open_time": 1756051200000, "open": 0.23092, "high": 0.23214, "low": 0.23074, "close": 0.23179, "volume": 121281.0, "close_time": 1756054799999}, {"open_time": 1756054800000, "open": 0.23277, "high": 0.23673, "low": 0.23277, "close": 0.2349, "volume": 136823.0, "close_time": 1756058399999}, {"open_time": 1756058400000, "open": 0.23537, "high": 0.24256, "low": 0.23537, "close": 0.24155, "volume": 501115.0, "close_time": 1756061999999}, {"open_time": 1756062000000, "open": 0.24207, "high": 0.24477, "low": 0.2351, "close": 0.2351, "volume": 478063.0, "close_time": 1756065599999}, {"open_time": 1756065600000, "open": 0.23511, "high": 0.23624, "low": 0.23023, "close": 0.23277, "volume": 236423.0, "close_time": 1756069199999}, {"open_time": 1756069200000, "open": 0.2325, "high": 0.2347, "low": 0.23145, "close": 0.23363, "volume": 55933.0, "close_time": 1756072799999}, {"open_time": 1756072800000, "open": 0.23313, "high": 0.23313, "low": 0.22793, "close": 0.23149, "volume": 199592.0, "close_time": 1756076399999}, {"open_time": 1756076400000, "open": 0.23159, "high": 0.23318, "low": 0.23128, "close": 0.23214, "volume": 43683.0, "close_time": 1756079999999}, {"open_time": 1756080000000, "open": 0.23277, "high": 0.23277, "low": 0.22676, "close": 0.22786, "volume": 572825.0, "close_time": 1756083599999}, {"open_time": 1756083600000, "open": 0.22788, "high": 0.23074, "low": 0.22786, "close": 0.23023, "volume": 181735.0, "close_time": 1756087199999}, {"open_time": 1756087200000, "open": 0.22971, "high": 0.23414, "low": 0.22971, "close": 0.23318, "volume": 9594.0, "close_time": 1756090799999}, {"open_time": 1756090800000, "open": 0.23277, "high": 0.2345, "low": 0.2306, "close": 0.2306, "volume": 11193.0, "close_time": 1756094399999}, {"open_time": 1756094400000, "open": 0.23046, "high": 0.23079, "low": 0.22842, "close": 0.22963, "volume": 12639.0, "close_time": 1756097999999}, {"open_time": 1756098000000, "open": 0.22924, "high": 0.22933, "low": 0.22692, "close": 0.22692, "volume": 94067.0, "close_time": 1756101599999}, {"open_time": 1756101600000, "open": 0.22692, "high": 0.22692, "low": 0.22294, "close": 0.22381, "volume": 378115.0, "close_time": 1756105199999}, {"open_time": 1756105200000, "open": 0.22345, "high": 0.22429, "low": 0.22024, "close": 0.22101, "volume": 70164.0, "close_time": 1756108799999}, {"open_time": 1756108800000, "open": 0.22024, "high": 0.22103, "low": 0.2199, "close": 0.22086, "volume": 80376.0, "close_time": 1756112399999}, {"open_time": 1756112400000, "open": 0.22135, "high": 0.22135, "low": 0.22013, "close": 0.22048, "volume": 11524.0, "close_time": 1756115999999}, {"open_time": 1756116000000, "open": 0.21969, "high": 0.21969, "low": 0.21726, "close": 0.21885, "volume": 23764.0, "close_time": 1756119599999}, {"open_time": 1756119600000, "open": 0.21808, "high": 0.2194, "low": 0.21808, "close": 0.2194, "volume": 17775.0, "close_time": 1756123199999}, {"open_time": 1756123200000, "open": 0.21911, "high": 0.22063, "low": 0.21899, "close": 0.22063, "volume": 12010.0, "close_time": 1756126799999}, {"open_time": 1756126800000, "open": 0.22063, "high": 0.22077, "low": 0.21779, "close": 0.2193, "volume": 68451.0, "close_time": 1756130399999}, {"open_time": 1756130400000, "open": 0.21859, "high": 0.22103, "low": 0.21859, "close": 0.21978, "volume": 192801.0, "close_time": 1756133999999}, {"open_time": 1756134000000, "open": 0.22057, "high": 0.22061, "low": 0.21838, "close": 0.21875, "volume": 40503.0, "close_time": 1756137599999}, {"open_time": 1756137600000, "open": 0.21803, "high": 0.22022, "low": 0.2173, "close": 0.21821, "volume": 113901.0, "close_time": 1756141199999}, {"open_time": 1756141200000, "open": 0.21797, "high": 0.21909, "low": 0.21679, "close": 0.21862, "volume": 114805.0, "close_time": 1756144799999}, {"open_time": 1756144800000, "open": 0.21886, "high": 0.21891, "low": 0.21771, "close": 0.21778, "volume": 42958.0, "close_time": 1756148399999}, {"open_time": 1756148400000, "open": 0.21763, "high": 0.21774, "low": 0.21375, "close": 0.21375, "volume": 206224.0, "close_time": 1756151999999}, {"open_time": 1756152000000, "open": 0.21367, "high": 0.21478, "low": 0.2069, "close": 0.20757, "volume": 430025.0, "close_time": 1756155599999}, {"open_time": 1756155600000, "open": 0.20714, "high": 0.20873, "low": 0.20601, "close": 0.20774, "volume": 149683.0, "close_time": 1756159199999}, {"open_time": 1756159200000, "open": 0.20785, "high": 0.20988, "low": 0.20741, "close": 0.20888, "volume": 93230.0, "close_time": 1756162799999}, {"open_time": 1756162800000, "open": 0.20862, "high": 0.21023, "low": 0.2084, "close": 0.2094, "volume": 125730.0, "close_time": 1756166399999}, {"open_time": 1756166400000, "open": 0.20942, "high": 0.2103, "low": 0.20757, "close": 0.20771, "volume": 86674.0, "close_time": 1756169999999}, {"open_time": 1756170000000, "open": 0.2089, "high": 0.21102, "low": 0.2089, "close": 0.21102, "volume": 16271.0, "close_time": 1756173599999}, {"open_time": 1756173600000, "open": 0.2112, "high": 0.21195, "low": 0.20964, "close": 0.21065, "volume": 47911.0, "close_time": 1756177199999}, {"open_time": 1756177200000, "open": 0.21034, "high": 0.21034, "low": 0.209, "close": 0.20974, "volume": 33557.0, "close_time": 1756180799999}, {"open_time": 1756180800000, "open": 0.21032, "high": 0.21199, "low": 0.21032, "close": 0.21199, "volume": 27531.0, "close_time": 1756184399999}, {"open_time": 1756184400000, "open": 0.21194, "high": 0.2122, "low": 0.21122, "close": 0.21122, "volume": 62398.0, "close_time": 1756187999999}, {"open_time": 1756188000000, "open": 0.21103, "high": 0.21103, "low": 0.2096, "close": 0.2096, "volume": 15029.0, "close_time": 1756191599999}, {"open_time": 1756191600000, "open": 0.2105, "high": 0.21252, "low": 0.21023, "close": 0.21169, "volume": 2630.0, "close_time": 1756195199999}, {"open_time": 1756195200000, "open": 0.21096, "high": 0.21125, "low": 0.21035, "close": 0.21125, "volume": 602.0, "close_time": 1756198799999}, {"open_time": 1756198800000, "open": 0.21059, "high": 0.21112, "low": 0.21026, "close": 0.21026, "volume": 8005.0, "close_time": 1756202399999}, {"open_time": 1756202400000, "open": 0.21127, "high": 0.21144, "low": 0.21127, "close": 0.21144, "volume": 2287.0, "close_time": 1756205999999}, {"open_time": 1756206000000, "open": 0.21066, "high": 0.21066, "low": 0.2096, "close": 0.21063, "volume": 3090.0, "close_time": 1756209599999}, {"open_time": 1756209600000, "open": 0.20968, "high": 0.2149, "low": 0.20946, "close": 0.21342, "volume": 130479.0, "close_time": 1756213199999}, {"open_time": 1756213200000, "open": 0.2125, "high": 0.21367, "low": 0.21007, "close": 0.21151, "volume": 100859.0, "close_time": 1756216799999}, {"open_time": 1756216800000, "open": 0.21194, "high": 0.21449, "low": 0.21096, "close": 0.21407, "volume": 114317.0, "close_time": 1756220399999}, {"open_time": 1756220400000, "open": 0.2145, "high": 0.21513, "low": 0.21222, "close": 0.21262, "volume": 16862.0, "close_time": 1756223999999}, {"open_time": 1756224000000, "open": 0.21301, "high": 0.2152, "low": 0.2125, "close": 0.2152, "volume": 3770.0, "close_time": 1756227599999}, {"open_time": 1756227600000, "open": 0.2152, "high": 0.21551, "low": 0.21353, "close": 0.2153, "volume": 91986.0, "close_time": 1756231199999}, {"open_time": 1756231200000, "open": 0.21538, "high": 0.21725, "low": 0.21538, "close": 0.21705, "volume": 25368.0, "close_time": 1756234799999}, {"open_time": 1756234800000, "open": 0.21664, "high": 0.21968, "low": 0.21606, "close": 0.21968, "volume": 45156.0, "close_time": 1756238399999}, {"open_time": 1756238400000, "open": 0.21869, "high": 0.21945, "low": 0.21752, "close": 0.21852, "volume": 64806.0, "close_time": 1756241999999}, {"open_time": 1756242000000, "open": 0.21785, "high": 0.21901, "low": 0.21739, "close": 0.21901, "volume": 11848.0, "close_time": 1756245599999}, {"open_time": 1756245600000, "open": 0.2193, "high": 0.21945, "low": 0.21798, "close": 0.21876, "volume": 49434.0, "close_time": 1756249199999}, {"open_time": 1756249200000, "open": 0.21923, "high": 0.21978, "low": 0.21806, "close": 0.21809, "volume": 18472.0, "close_time": 1756252799999}, {"open_time": 1756252800000, "open": 0.21797, "high": 0.21809, "low": 0.21664, "close": 0.21664, "volume": 20098.0, "close_time": 1756256399999}, {"open_time": 1756256400000, "open": 0.21634, "high": 0.21877, "low": 0.21629, "close": 0.21877, "volume": 19257.0, "close_time": 1756259999999}, {"open_time": 1756260000000, "open": 0.21808, "high": 0.21912, "low": 0.21808, "close": 0.21899, "volume": 2973.0, "close_time": 1756263599999}, {"open_time": 1756263600000, "open": 0.21899, "high": 0.22147, "low": 0.21802, "close": 0.22147, "volume": 67186.0, "close_time": 1756267199999}, {"open_time": 1756267200000, "open": 0.22145, "high": 0.22299, "low": 0.22103, "close": 0.22252, "volume": 42290.0, "close_time": 1756270799999}, {"open_time": 1756270800000, "open": 0.22222, "high": 0.22296, "low": 0.22097, "close": 0.22097, "volume": 309699.0, "close_time": 1756274399999}, {"open_time": 1756274400000, "open": 0.22083, "high": 0.22103, "low": 0.2194, "close": 0.2194, "volume": 6549.0, "close_time": 1756277999999}, {"open_time": 1756278000000, "open": 0.2194, "high": 0.2194, "low": 0.21816, "close": 0.21882, "volume": 8332.0, "close_time": 1756281599999}, {"open_time": 1756281600000, "open": 0.2183, "high": 0.21885, "low": 0.2175, "close": 0.21859, "volume": 18244.0, "close_time": 1756285199999}, {"open_time": 1756285200000, "open": 0.2193, "high": 0.22085, "low": 0.2193, "close": 0.22006, "volume": 64392.0, "close_time": 1756288799999}, {"open_time": 1756288800000, "open": 0.22029, "high": 0.22029, "low": 0.21941, "close": 0.21941, "volume": 6656.0, "close_time": 1756292399999}, {"open_time": 1756292400000, "open": 0.22076, "high": 0.22076, "low": 0.22028, "close": 0.22062, "volume": 1652.0, "close_time": 1756295999999}, {"open_time": 1756296000000, "open": 0.21999, "high": 0.21999, "low": 0.21843, "close": 0.21963, "volume": 333999.0, "close_time": 1756299599999}, {"open_time": 1756299600000, "open": 0.21894, "high": 0.22083, "low": 0.21844, "close": 0.21963, "volume": 137448.0, "close_time": 1756303199999}, {"open_time": 1756303200000, "open": 0.2194, "high": 0.22274, "low": 0.2193, "close": 0.22051, "volume": 128099.0, "close_time": 1756306799999}, {"open_time": 1756306800000, "open": 0.22097, "high": 0.2222, "low": 0.22069, "close": 0.22109, "volume": 67317.0, "close_time": 1756310399999}, {"open_time": 1756310400000, "open": 0.22192, "high": 0.22194, "low": 0.21963, "close": 0.22103, "volume": 47025.0, "close_time": 1756313999999}, {"open_time": 1756314000000, "open": 0.22045, "high": 0.223, "low": 0.22043, "close": 0.22269, "volume": 42419.0, "close_time": 1756317599999}, {"open_time": 1756317600000, "open": 0.22292, "high": 0.22308, "low": 0.22103, "close": 0.22103, "volume": 77607.0, "close_time": 1756321199999}, {"open_time": 1756321200000, "open": 0.22083, "high": 0.22095, "low": 0.21905, "close": 0.21992, "volume": 190965.0, "close_time": 1756324799999}, {"open_time": 1756324800000, "open": 0.21995, "high": 0.22302, "low": 0.21844, "close": 0.22217, "volume": 309504.0, "close_time": 1756328399999}, {"open_time": 1756328400000, "open": 0.22287, "high": 0.2235, "low": 0.21978, "close": 0.21994, "volume": 50226.0, "close_time": 1756331999999}, {"open_time": 1756332000000, "open": 0.22002, "high": 0.22067, "low": 0.21844, "close": 0.2194, "volume": 81257.0, "close_time": 1756335599999}, {"open_time": 1756335600000, "open": 0.21941, "high": 0.22022, "low": 0.21844, "close": 0.21844, "volume": 47317.0, "close_time": 1756339199999}, {"open_time": 1756339200000, "open": 0.21895, "high": 0.22026, "low": 0.21689, "close": 0.21859, "volume": 57806.0, "close_time": 1756342799999}, {"open_time": 1756342800000, "open": 0.2194, "high": 0.22127, "low": 0.2194, "close": 0.22119, "volume": 35171.0, "close_time": 1756346399999}, {"open_time": 1756346400000, "open": 0.22062, "high": 0.2213, "low": 0.2197, "close": 0.21993, "volume": 20531.0, "close_time": 1756349999999}, {"open_time": 1756350000000, "open": 0.22103, "high": 0.2214, "low": 0.22092, "close": 0.22092, "volume": 1233.0, "close_time": 1756353599999}, {"open_time": 1756353600000, "open": 0.2216, "high": 0.22409, "low": 0.2216, "close": 0.22388, "volume": 29682.0, "close_time": 1756357199999}, {"open_time": 1756357200000, "open": 0.22286, "high": 0.22526, "low": 0.22285, "close": 0.22319, "volume": 95485.0, "close_time": 1756360799999}, {"open_time": 1756360800000, "open": 0.22293, "high": 0.22378, "low": 0.22293, "close": 0.22378, "volume": 323.0, "close_time": 1756364399999}, {"open_time": 1756364400000, "open": 0.22331, "high": 0.22359, "low": 0.2227, "close": 0.22359, "volume": 19102.0, "close_time": 1756367999999}, {"open_time": 1756368000000, "open": 0.22432, "high": 0.2259, "low": 0.22432, "close": 0.22432, "volume": 125941.0, "close_time": 1756371599999}, {"open_time": 1756371600000, "open": 0.22402, "high": 0.22402, "low": 0.22267, "close": 0.22325, "volume": 13781.0, "close_time": 1756375199999}, {"open_time": 1756375200000, "open": 0.2235, "high": 0.2235, "low": 0.22346, "close": 0.22346, "volume": 4725.0, "close_time": 1756378799999}, {"open_time": 1756378800000, "open": 0.22313, "high": 0.22376, "low": 0.223, "close": 0.2235, "volume": 473218.0, "close_time": 1756382399999}, {"open_time": 1756382400000, "open": 0.22353, "high": 0.22475, "low": 0.2235, "close": 0.22475, "volume": 89982.0, "close_time": 1756385999999}, {"open_time": 1756386000000, "open": 0.22436, "high": 0.22491, "low": 0.22318, "close": 0.22341, "volume": 81275.0, "close_time": 1756389599999}, {"open_time": 1756389600000, "open": 0.22391, "high": 0.2247, "low": 0.2231, "close": 0.22425, "volume": 104940.0, "close_time": 1756393199999}, {"open_time": 1756393200000, "open": 0.22463, "high": 0.22463, "low": 0.2203, "close": 0.2203, "volume": 25742.0, "close_time": 1756396799999}, {"open_time": 1756396800000, "open": 0.22172, "high": 0.22328, "low": 0.21968, "close": 0.21968, "volume": 26430.0, "close_time": 1756400399999}, {"open_time": 1756400400000, "open": 0.21967, "high": 0.22134, "low": 0.21952, "close": 0.22134, "volume": 22217.0, "close_time": 1756403999999}, {"open_time": 1756404000000, "open": 0.22134, "high": 0.22274, "low": 0.22098, "close": 0.22274, "volume": 11219.0, "close_time": 1756407599999}, {"open_time": 1756407600000, "open": 0.22253, "high": 0.22336, "low": 0.2199, "close": 0.2199, "volume": 65903.0, "close_time": 1756411199999}, {"open_time": 1756411200000, "open": 0.21968, "high": 0.22162, "low": 0.21942, "close": 0.22113, "volume": 2943.0, "close_time": 1756414799999}, {"open_time": 1756414800000, "open": 0.22158, "high": 0.22213, "low": 0.22158, "close": 0.22213, "volume": 12906.0, "close_time": 1756418399999}, {"open_time": 1756418400000, "open": 0.22214, "high": 0.22436, "low": 0.22182, "close": 0.22436, "volume": 16176.0, "close_time": 1756421999999}, {"open_time": 1756422000000, "open": 0.22408, "high": 0.22457, "low": 0.22384, "close": 0.22406, "volume": 23263.0, "close_time": 1756425599999}, {"open_time": 1756425600000, "open": 0.22454, "high": 0.22513, "low": 0.22318, "close": 0.22348, "volume": 25492.0, "close_time": 1756429199999}, {"open_time": 1756429200000, "open": 0.22267, "high": 0.22267, "low": 0.21967, "close": 0.22096, "volume": 82062.0, "close_time": 1756432799999}, {"open_time": 1756432800000, "open": 0.22024, "high": 0.22369, "low": 0.22024, "close": 0.22275, "volume": 25932.0, "close_time": 1756436399999}, {"open_time": 1756436400000, "open": 0.22214, "high": 0.22333, "low": 0.22172, "close": 0.22249, "volume": 24129.0, "close_time": 1756439999999}, {"open_time": 1756440000000, "open": 0.22203, "high": 0.22279, "low": 0.22095, "close": 0.22095, "volume": 29492.0, "close_time": 1756443599999}, {"open_time": 1756443600000, "open": 0.22068, "high": 0.2208, "low": 0.22016, "close": 0.22016, "volume": 8058.0, "close_time": 1756447199999}, {"open_time": 1756447200000, "open": 0.22018, "high": 0.22018, "low": 0.21791, "close": 0.21791, "volume": 128757.0, "close_time": 1756450799999}, {"open_time": 1756450800000, "open": 0.21781, "high": 0.21781, "low": 0.215, "close": 0.21501, "volume": 254272.0, "close_time": 1756454399999}, {"open_time": 1756454400000, "open": 0.21589, "high": 0.216, "low": 0.21285, "close": 0.21362, "volume": 315433.0, "close_time": 1756457999999}, {"open_time": 1756458000000, "open": 0.21276, "high": 0.21403, "low": 0.21194, "close": 0.21403, "volume": 90278.0, "close_time": 1756461599999}, {"open_time": 1756461600000, "open": 0.21459, "high": 0.21566, "low": 0.21459, "close": 0.21459, "volume": 11920.0, "close_time": 1756465199999}, {"open_time": 1756465200000, "open": 0.21517, "high": 0.21538, "low": 0.21459, "close": 0.21488, "volume": 6720.0, "close_time": 1756468799999}, {"open_time": 1756468800000, "open": 0.21441, "high": 0.22072, "low": 0.21441, "close": 0.21921, "volume": 230482.0, "close_time": 1756472399999}, {"open_time": 1756472400000, "open": 0.21877, "high": 0.21877, "low": 0.21382, "close": 0.21477, "volume": 163523.0, "close_time": 1756475999999}, {"open_time": 1756476000000, "open": 0.21538, "high": 0.21538, "low": 0.2123, "close": 0.21326, "volume": 287883.0, "close_time": 1756479599999}, {"open_time": 1756479600000, "open": 0.21416, "high": 0.21533, "low": 0.21301, "close": 0.21301, "volume": 47666.0, "close_time": 1756483199999}, {"open_time": 1756483200000, "open": 0.21279, "high": 0.21434, "low": 0.21182, "close": 0.21375, "volume": 39983.0, "close_time": 1756486799999}, {"open_time": 1756486800000, "open": 0.21276, "high": 0.21276, "low": 0.21085, "close": 0.21144, "volume": 40628.0, "close_time": 1756490399999}, {"open_time": 1756490400000, "open": 0.21101, "high": 0.21152, "low": 0.20992, "close": 0.20992, "volume": 62518.0, "close_time": 1756493999999}, {"open_time": 1756494000000, "open": 0.21046, "high": 0.21295, "low": 0.21001, "close": 0.21199, "volume": 107233.0, "close_time": 1756497599999}, {"open_time": 1756497600000, "open": 0.21199, "high": 0.21262, "low": 0.21066, "close": 0.21066, "volume": 44899.0, "close_time": 1756501199999}, {"open_time": 1756501200000, "open": 0.21035, "high": 0.21301, "low": 0.21023, "close": 0.21278, "volume": 12402.0, "close_time": 1756504799999}, {"open_time": 1756504800000, "open": 0.21233, "high": 0.21298, "low": 0.21185, "close": 0.21185, "volume": 15092.0, "close_time": 1756508399999}, {"open_time": 1756508400000, "open": 0.21258, "high": 0.21441, "low": 0.21258, "close": 0.21371, "volume": 9583.0, "close_time": 1756511999999}, {"open_time": 1756512000000, "open": 0.21377, "high": 0.214, "low": 0.21338, "close": 0.21362, "volume": 8820.0, "close_time": 1756515599999}, {"open_time": 1756515600000, "open": 0.21448, "high": 0.21499, "low": 0.21151, "close": 0.21151, "volume": 7987.0, "close_time": 1756519199999}, {"open_time": 1756519200000, "open": 0.21152, "high": 0.21569, "low": 0.21152, "close": 0.21569, "volume": 30636.0, "close_time": 1756522799999}, {"open_time": 1756522800000, "open": 0.21595, "high": 0.21876, "low": 0.21595, "close": 0.21738, "volume": 41802.0, "close_time": 1756526399999}, {"open_time": 1756526400000, "open": 0.21767, "high": 0.21767, "low": 0.2166, "close": 0.2166, "volume": 33347.0, "close_time": 1756529999999}, {"open_time": 1756530000000, "open": 0.21673, "high": 0.2171, "low": 0.21673, "close": 0.2171, "volume": 516.0, "close_time": 1756533599999}, {"open_time": 1756533600000, "open": 0.21682, "high": 0.21726, "low": 0.21682, "close": 0.21688, "volume": 355.0, "close_time": 1756537199999}, {"open_time": 1756537200000, "open": 0.21642, "high": 0.21705, "low": 0.21625, "close": 0.217, "volume": 6376.0, "close_time": 1756540799999}, {"open_time": 1756540800000, "open": 0.2175, "high": 0.21766, "low": 0.21655, "close": 0.21655, "volume": 5366.0, "close_time": 1756544399999}, {"open_time": 1756544400000, "open": 0.21619, "high": 0.21646, "low": 0.21538, "close": 0.21538, "volume": 3333.0, "close_time": 1756547999999}, {"open_time": 1756548000000, "open": 0.21538, "high": 0.21538, "low": 0.21521, "close": 0.21521, "volume": 3514.0, "close_time": 1756551599999}, {"open_time": 1756551600000, "open": 0.21543, "high": 0.21543, "low": 0.215, "close": 0.21504, "volume": 5570.0, "close_time": 1756555199999}, {"open_time": 1756555200000, "open": 0.21574, "high": 0.21586, "low": 0.21362, "close": 0.21459, "volume": 29468.0, "close_time": 1756558799999}, {"open_time": 1756558800000, "open": 0.2138, "high": 0.21526, "low": 0.21309, "close": 0.21503, "volume": 14170.0, "close_time": 1756562399999}, {"open_time": 1756562400000, "open": 0.21503, "high": 0.21538, "low": 0.21448, "close": 0.21538, "volume": 30121.0, "close_time": 1756565999999}, {"open_time": 1756566000000, "open": 0.21565, "high": 0.21619, "low": 0.21523, "close": 0.21611, "volume": 20506.0, "close_time": 1756569599999}, {"open_time": 1756569600000, "open": 0.21597, "high": 0.21608, "low": 0.21513, "close": 0.21583, "volume": 2925.0, "close_time": 1756573199999}, {"open_time": 1756573200000, "open": 0.21577, "high": 0.21577, "low": 0.21468, "close": 0.215, "volume": 967.0, "close_time": 1756576799999}, {"open_time": 1756576800000, "open": 0.21531, "high": 0.21545, "low": 0.21531, "close": 0.21545, "volume": 325.0, "close_time": 1756580399999}, {"open_time": 1756580400000, "open": 0.21505, "high": 0.21541, "low": 0.21465, "close": 0.21541, "volume": 5142.0, "close_time": 1756583999999}, {"open_time": 1756584000000, "open": 0.21468, "high": 0.21524, "low": 0.21451, "close": 0.21459, "volume": 21217.0, "close_time": 1756587599999}, {"open_time": 1756587600000, "open": 0.21499, "high": 0.21538, "low": 0.2146, "close": 0.21534, "volume": 25160.0, "close_time": 1756591199999}, {"open_time": 1756591200000, "open": 0.21523, "high": 0.21525, "low": 0.21475, "close": 0.21525, "volume": 25351.0, "close_time": 1756594799999}, {"open_time": 1756594800000, "open": 0.21524, "high": 0.21611, "low": 0.21524, "close": 0.21575, "volume": 47134.0, "close_time": 1756598399999}, {"open_time": 1756598400000, "open": 0.21618, "high": 0.21812, "low": 0.21618, "close": 0.21783, "volume": 46750.0, "close_time": 1756601999999}, {"open_time": 1756602000000, "open": 0.2177, "high": 0.21914, "low": 0.21756, "close": 0.21914, "volume": 19246.0, "close_time": 1756605599999}, {"open_time": 1756605600000, "open": 0.21919, "high": 0.21937, "low": 0.21794, "close": 0.21824, "volume": 38683.0, "close_time": 1756609199999}, {"open_time": 1756609200000, "open": 0.21916, "high": 0.2211, "low": 0.21897, "close": 0.22024, "volume": 50691.0, "close_time": 1756612799999}, {"open_time": 1756612800000, "open": 0.22022, "high": 0.22022, "low": 0.21853, "close": 0.21853, "volume": 3861.0, "close_time": 1756616399999}, {"open_time": 1756616400000, "open": 0.21828, "high": 0.21853, "low": 0.21791, "close": 0.21845, "volume": 4451.0, "close_time": 1756619999999}, {"open_time": 1756620000000, "open": 0.21823, "high": 0.21838, "low": 0.21727, "close": 0.21727, "volume": 8277.0, "close_time": 1756623599999}, {"open_time": 1756623600000, "open": 0.21737, "high": 0.21776, "low": 0.21737, "close": 0.21776, "volume": 5245.0, "close_time": 1756627199999}, {"open_time": 1756627200000, "open": 0.21855, "high": 0.21928, "low": 0.2182, "close": 0.21926, "volume": 16610.0, "close_time": 1756630799999}, {"open_time": 1756630800000, "open": 0.21836, "high": 0.21836, "low": 0.21779, "close": 0.21779, "volume": 2900.0, "close_time": 1756634399999}, {"open_time": 1756634400000, "open": 0.21739, "high": 0.21739, "low": 0.21634, "close": 0.21678, "volume": 17841.0, "close_time": 1756637999999}, {"open_time": 1756638000000, "open": 0.21779, "high": 0.218, "low": 0.2171, "close": 0.2171, "volume": 17374.0, "close_time": 1756641599999}, {"open_time": 1756641600000, "open": 0.21805, "high": 0.21805, "low": 0.21698, "close": 0.21789, "volume": 70899.0, "close_time": 1756645199999}, {"open_time": 1756645200000, "open": 0.21823, "high": 0.21823, "low": 0.21705, "close": 0.21751, "volume": 6005.0, "close_time": 1756648799999}, {"open_time": 1756648800000, "open": 0.21814, "high": 0.21814, "low": 0.21651, "close": 0.21706, "volume": 38096.0, "close_time": 1756652399999}, {"open_time": 1756652400000, "open": 0.21736, "high": 0.21791, "low": 0.21722, "close": 0.21722, "volume": 33903.0, "close_time": 1756655999999}, {"open_time": 1756656000000, "open": 0.21807, "high": 0.21832, "low": 0.2173, "close": 0.21821, "volume": 3424.0, "close_time": 1756659599999}, {"open_time": 1756659600000, "open": 0.21806, "high": 0.21806, "low": 0.21706, "close": 0.21799, "volume": 9449.0, "close_time": 1756663199999}, {"open_time": 1756663200000, "open": 0.21773, "high": 0.21853, "low": 0.21773, "close": 0.21832, "volume": 1267.0, "close_time": 1756666799999}, {"open_time": 1756666800000, "open": 0.2185, "high": 0.2185, "low": 0.21762, "close": 0.21817, "volume": 2920.0, "close_time": 1756670399999}, {"open_time": 1756670400000, "open": 0.21749, "high": 0.21807, "low": 0.21698, "close": 0.21789, "volume": 53667.0, "close_time": 1756673999999}, {"open_time": 1756674000000, "open": 0.21789, "high": 0.21822, "low": 0.21745, "close": 0.21745, "volume": 9302.0, "close_time": 1756677599999}, {"open_time": 1756677600000, "open": 0.21764, "high": 0.21785, "low": 0.21559, "close": 0.2161, "volume": 25494.0, "close_time": 1756681199999}, {"open_time": 1756681200000, "open": 0.21553, "high": 0.21553, "low": 0.2133, "close": 0.21369, "volume": 62167.0, "close_time": 1756684799999}, {"open_time": 1756684800000, "open": 0.2133, "high": 0.21373, "low": 0.211, "close": 0.2126, "volume": 238171.0, "close_time": 1756688399999}, {"open_time": 1756688400000, "open": 0.21317, "high": 0.21391, "low": 0.2119, "close": 0.21246, "volume": 97401.0, "close_time": 1756691999999}, {"open_time": 1756692000000, "open": 0.21236, "high": 0.21269, "low": 0.20915, "close": 0.2099, "volume": 69101.0, "close_time": 1756695599999}, {"open_time": 1756695600000, "open": 0.20976, "high": 0.21066, "low": 0.20911, "close": 0.21066, "volume": 45984.0, "close_time": 1756699199999}, {"open_time": 1756699200000, "open": 0.20988, "high": 0.21066, "low": 0.20849, "close": 0.20895, "volume": 87414.0, "close_time": 1756702799999}, {"open_time": 1756702800000, "open": 0.20911, "high": 0.21066, "low": 0.20845, "close": 0.21066, "volume": 109639.0, "close_time": 1756706399999}, {"open_time": 1756706400000, "open": 0.20995, "high": 0.21128, "low": 0.20917, "close": 0.21128, "volume": 3270.0, "close_time": 1756709999999}, {"open_time": 1756710000000, "open": 0.21086, "high": 0.21781, "low": 0.21021, "close": 0.21729, "volume": 114944.0, "close_time": 1756713599999}, {"open_time": 1756713600000, "open": 0.2179, "high": 0.21923, "low": 0.2165, "close": 0.21827, "volume": 64053.0, "close_time": 1756717199999}, {"open_time": 1756717200000, "open": 0.21913, "high": 0.21979, "low": 0.2178, "close": 0.21781, "volume": 102116.0, "close_time": 1756720799999}, {"open_time": 1756720800000, "open": 0.21821, "high": 0.21859, "low": 0.21526, "close": 0.21635, "volume": 158765.0, "close_time": 1756724399999}, {"open_time": 1756724400000, "open": 0.21656, "high": 0.21698, "low": 0.21553, "close": 0.21555, "volume": 51196.0, "close_time": 1756727999999}, {"open_time": 1756728000000, "open": 0.21538, "high": 0.21698, "low": 0.21538, "close": 0.21618, "volume": 2785.0, "close_time": 1756731599999}, {"open_time": 1756731600000, "open": 0.21559, "high": 0.21661, "low": 0.21426, "close": 0.21459, "volume": 17141.0, "close_time": 1756735199999}, {"open_time": 1756735200000, "open": 0.21538, "high": 0.21562, "low": 0.21425, "close": 0.21553, "volume": 72767.0, "close_time": 1756738799999}, {"open_time": 1756738800000, "open": 0.21459, "high": 0.21459, "low": 0.21301, "close": 0.21338, "volume": 7532.0, "close_time": 1756742399999}, {"open_time": 1756742400000, "open": 0.2131, "high": 0.2131, "low": 0.21108, "close": 0.21108, "volume": 38528.0, "close_time": 1756745999999}, {"open_time": 1756746000000, "open": 0.21178, "high": 0.21234, "low": 0.21035, "close": 0.21094, "volume": 57713.0, "close_time": 1756749599999}, {"open_time": 1756749600000, "open": 0.21093, "high": 0.213, "low": 0.21071, "close": 0.21294, "volume": 14115.0, "close_time": 1756753199999}, {"open_time": 1756753200000, "open": 0.21249, "high": 0.21301, "low": 0.21205, "close": 0.21205, "volume": 3192.0, "close_time": 1756756799999}, {"open_time": 1756756800000, "open": 0.2123, "high": 0.21281, "low": 0.20682, "close": 0.20955, "volume": 263949.0, "close_time": 1756760399999}, {"open_time": 1756760400000, "open": 0.20958, "high": 0.20958, "low": 0.20519, "close": 0.20649, "volume": 133687.0, "close_time": 1756763999999}, {"open_time": 1756764000000, "open": 0.20675, "high": 0.20776, "low": 0.20561, "close": 0.20776, "volume": 37451.0, "close_time": 1756767599999}, {"open_time": 1756767600000, "open": 0.20795, "high": 0.21094, "low": 0.20795, "close": 0.21031, "volume": 24620.0, "close_time": 1756771199999}, {"open_time": 1756771200000, "open": 0.21046, "high": 0.21153, "low": 0.2096, "close": 0.2105, "volume": 31460.0, "close_time": 1756774799999}, {"open_time": 1756774800000, "open": 0.21037, "high": 0.2119, "low": 0.20945, "close": 0.2119, "volume": 22333.0, "close_time": 1756778399999}, {"open_time": 1756778400000, "open": 0.21066, "high": 0.21276, "low": 0.21021, "close": 0.21276, "volume": 23860.0, "close_time": 1756781999999}, {"open_time": 1756782000000, "open": 0.21285, "high": 0.21391, "low": 0.21239, "close": 0.2133, "volume": 44021.0, "close_time": 1756785599999}, {"open_time": 1756785600000, "open": 0.21319, "high": 0.21409, "low": 0.21306, "close": 0.21331, "volume": 42522.0, "close_time": 1756789199999}, {"open_time": 1756789200000, "open": 0.2141, "high": 0.21412, "low": 0.21332, "close": 0.21363, "volume": 11801.0, "close_time": 1756792799999}, {"open_time": 1756792800000, "open": 0.2144, "high": 0.21477, "low": 0.2143, "close": 0.2143, "volume": 2451.0, "close_time": 1756796399999}, {"open_time": 1756796400000, "open": 0.2138, "high": 0.2138, "low": 0.21199, "close": 0.21199, "volume": 17833.0, "close_time": 1756799999999}, {"open_time": 1756800000000, "open": 0.21265, "high": 0.21391, "low": 0.21238, "close": 0.21391, "volume": 15518.0, "close_time": 1756803599999}, {"open_time": 1756803600000, "open": 0.21352, "high": 0.21352, "low": 0.21302, "close": 0.21302, "volume": 22757.0, "close_time": 1756807199999}, {"open_time": 1756807200000, "open": 0.21383, "high": 0.21383, "low": 0.21296, "close": 0.21296, "volume": 424.0, "close_time": 1756810799999}, {"open_time": 1756810800000, "open": 0.21234, "high": 0.21258, "low": 0.21144, "close": 0.21144, "volume": 19031.0, "close_time": 1756814399999}, {"open_time": 1756814400000, "open": 0.2113, "high": 0.21142, "low": 0.2068, "close": 0.2068, "volume": 58754.0, "close_time": 1756817999999}, {"open_time": 1756818000000, "open": 0.20756, "high": 0.21342, "low": 0.20756, "close": 0.21271, "volume": 189560.0, "close_time": 1756821599999}, {"open_time": 1756821600000, "open": 0.21317, "high": 0.21375, "low": 0.21128, "close": 0.21222, "volume": 84270.0, "close_time": 1756825199999}, {"open_time": 1756825200000, "open": 0.21151, "high": 0.21151, "low": 0.20911, "close": 0.20956, "volume": 33850.0, "close_time": 1756828799999}, {"open_time": 1756828800000, "open": 0.20988, "high": 0.21234, "low": 0.20988, "close": 0.21234, "volume": 173275.0, "close_time": 1756832399999}, {"open_time": 1756832400000, "open": 0.21255, "high": 0.2131, "low": 0.21204, "close": 0.21222, "volume": 29708.0, "close_time": 1756835999999}, {"open_time": 1756836000000, "open": 0.21252, "high": 0.21252, "low": 0.21, "close": 0.21222, "volume": 24769.0, "close_time": 1756839599999}, {"open_time": 1756839600000, "open": 0.2122, "high": 0.21284, "low": 0.21018, "close": 0.21131, "volume": 144381.0, "close_time": 1756843199999}, {"open_time": 1756843200000, "open": 0.21144, "high": 0.21403, "low": 0.21144, "close": 0.21326, "volume": 74147.0, "close_time": 1756846799999}, {"open_time": 1756846800000, "open": 0.2137, "high": 0.21527, "low": 0.2133, "close": 0.21486, "volume": 82763.0, "close_time": 1756850399999}, {"open_time": 1756850400000, "open": 0.2141, "high": 0.21487, "low": 0.21363, "close": 0.21417, "volume": 30884.0, "close_time": 1756853999999}, {"open_time": 1756854000000, "open": 0.21474, "high": 0.21498, "low": 0.2142, "close": 0.21497, "volume": 1789.0, "close_time": 1756857599999}, {"open_time": 1756857600000, "open": 0.21447, "high": 0.21507, "low": 0.21366, "close": 0.21366, "volume": 135451.0, "close_time": 1756861199999}, {"open_time": 1756861200000, "open": 0.21362, "high": 0.21459, "low": 0.21275, "close": 0.21459, "volume": 26238.0, "close_time": 1756864799999}, {"open_time": 1756864800000, "open": 0.21507, "high": 0.2165, "low": 0.21402, "close": 0.2159, "volume": 299015.0, "close_time": 1756868399999}, {"open_time": 1756868400000, "open": 0.21595, "high": 0.21595, "low": 0.21464, "close": 0.21464, "volume": 1059.0, "close_time": 1756871999999}, {"open_time": 1756872000000, "open": 0.21482, "high": 0.21559, "low": 0.21406, "close": 0.2147, "volume": 150871.0, "close_time": 1756875599999}, {"open_time": 1756875600000, "open": 0.2142, "high": 0.21469, "low": 0.2142, "close": 0.21464, "volume": 6091.0, "close_time": 1756879199999}, {"open_time": 1756879200000, "open": 0.21415, "high": 0.21608, "low": 0.21415, "close": 0.21608, "volume": 659.0, "close_time": 1756882799999}, {"open_time": 1756882800000, "open": 0.216, "high": 0.21617, "low": 0.21496, "close": 0.21617, "volume": 17959.0, "close_time": 1756886399999}, {"open_time": 1756886400000, "open": 0.21618, "high": 0.21699, "low": 0.21538, "close": 0.21538, "volume": 87247.0, "close_time": 1756889999999}, {"open_time": 1756890000000, "open": 0.21532, "high": 0.21618, "low": 0.21458, "close": 0.21618, "volume": 16515.0, "close_time": 1756893599999}, {"open_time": 1756893600000, "open": 0.21661, "high": 0.217, "low": 0.21645, "close": 0.21645, "volume": 1282.0, "close_time": 1756897199999}, {"open_time": 1756897200000, "open": 0.21651, "high": 0.21702, "low": 0.21651, "close": 0.21702, "volume": 738.0, "close_time": 1756900799999}, {"open_time": 1756900800000, "open": 0.21701, "high": 0.21701, "low": 0.21509, "close": 0.21509, "volume": 9477.0, "close_time": 1756904399999}, {"open_time": 1756904400000, "open": 0.21573, "high": 0.21868, "low": 0.21573, "close": 0.21779, "volume": 98007.0, "close_time": 1756907999999}, {"open_time": 1756908000000, "open": 0.21779, "high": 0.2194, "low": 0.21672, "close": 0.21872, "volume": 35394.0, "close_time": 1756911599999}, {"open_time": 1756911600000, "open": 0.21849, "high": 0.2193, "low": 0.21814, "close": 0.21907, "volume": 7099.0, "close_time": 1756915199999}, {"open_time": 1756915200000, "open": 0.21929, "high": 0.21929, "low": 0.21745, "close": 0.21823, "volume": 29907.0, "close_time": 1756918799999}, {"open_time": 1756918800000, "open": 0.21805, "high": 0.21955, "low": 0.21805, "close": 0.219, "volume": 44995.0, "close_time": 1756922399999}, {"open_time": 1756922400000, "open": 0.21905, "high": 0.21958, "low": 0.21831, "close": 0.21905, "volume": 36543.0, "close_time": 1756925999999}, {"open_time": 1756926000000, "open": 0.21905, "high": 0.22127, "low": 0.21878, "close": 0.22127, "volume": 116626.0, "close_time": 1756929599999}, {"open_time": 1756929600000, "open": 0.22061, "high": 0.22341, "low": 0.22061, "close": 0.22128, "volume": 85336.0, "close_time": 1756933199999}, {"open_time": 1756933200000, "open": 0.22193, "high": 0.22193, "low": 0.22079, "close": 0.22107, "volume": 10847.0, "close_time": 1756936799999}, {"open_time": 1756936800000, "open": 0.22162, "high": 0.22222, "low": 0.22066, "close": 0.22132, "volume": 5617.0, "close_time": 1756940399999}, {"open_time": 1756940400000, "open": 0.221, "high": 0.221, "low": 0.22042, "close": 0.22042, "volume": 5068.0, "close_time": 1756943999999}, {"open_time": 1756944000000, "open": 0.22073, "high": 0.22093, "low": 0.22016, "close": 0.22057, "volume": 13677.0, "close_time": 1756947599999}, {"open_time": 1756947600000, "open": 0.22, "high": 0.22, "low": 0.21855, "close": 0.21887, "volume": 53903.0, "close_time": 1756951199999}, {"open_time": 1756951200000, "open": 0.21866, "high": 0.21866, "low": 0.21755, "close": 0.21755, "volume": 5250.0, "close_time": 1756954799999}, {"open_time": 1756954800000, "open": 0.21753, "high": 0.21763, "low": 0.21628, "close": 0.21628, "volume": 30039.0, "close_time": 1756958399999}, {"open_time": 1756958400000, "open": 0.21663, "high": 0.21741, "low": 0.21649, "close": 0.21677, "volume": 17265.0, "close_time": 1756961999999}, {"open_time": 1756962000000, "open": 0.21622, "high": 0.21622, "low": 0.21484, "close": 0.2154, "volume": 76146.0, "close_time": 1756965599999}, {"open_time": 1756965600000, "open": 0.21506, "high": 0.21519, "low": 0.21441, "close": 0.21491, "volume": 12712.0, "close_time": 1756969199999}, {"open_time": 1756969200000, "open": 0.21512, "high": 0.21512, "low": 0.21512, "close": 0.21512, "volume": 93.0, "close_time": 1756972799999}, {"open_time": 1756972800000, "open": 0.21538, "high": 0.21567, "low": 0.21512, "close": 0.21512, "volume": 248.0, "close_time": 1756976399999}, {"open_time": 1756976400000, "open": 0.21491, "high": 0.21553, "low": 0.21491, "close": 0.21553, "volume": 2717.0, "close_time": 1756979999999}, {"open_time": 1756980000000, "open": 0.21567, "high": 0.21622, "low": 0.21567, "close": 0.21573, "volume": 1071.0, "close_time": 1756983599999}, {"open_time": 1756983600000, "open": 0.21567, "high": 0.21651, "low": 0.21567, "close": 0.21567, "volume": 3573.0, "close_time": 1756987199999}, {"open_time": 1756987200000, "open": 0.21567, "high": 0.21672, "low": 0.21542, "close": 0.21672, "volume": 5965.0, "close_time": 1756990799999}, {"open_time": 1756990800000, "open": 0.21624, "high": 0.21663, "low": 0.21532, "close": 0.21532, "volume": 41492.0, "close_time": 1756994399999}, {"open_time": 1756994400000, "open": 0.21512, "high": 0.21532, "low": 0.21302, "close": 0.21484, "volume": 64114.0, "close_time": 1756997999999}, {"open_time": 1756998000000, "open": 0.21403, "high": 0.21431, "low": 0.21186, "close": 0.21245, "volume": 58030.0, "close_time": 1757001599999}, {"open_time": 1757001600000, "open": 0.21237, "high": 0.21276, "low": 0.21182, "close": 0.212, "volume": 56351.0, "close_time": 1757005199999}, {"open_time": 1757005200000, "open": 0.21269, "high": 0.21334, "low": 0.21156, "close": 0.21209, "volume": 71088.0, "close_time": 1757008799999}, {"open_time": 1757008800000, "open": 0.21203, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 62845.0, "close_time": 1757012399999}, {"open_time": 1757012400000, "open": 0.21152, "high": 0.21186, "low": 0.2106, "close": 0.21105, "volume": 17698.0, "close_time": 1757015999999}, {"open_time": 1757016000000, "open": 0.21061, "high": 0.21222, "low": 0.21055, "close": 0.21212, "volume": 10967.0, "close_time": 1757019599999}, {"open_time": 1757019600000, "open": 0.21212, "high": 0.21276, "low": 0.21203, "close": 0.21276, "volume": 4975.0, "close_time": 1757023199999}, {"open_time": 1757023200000, "open": 0.21294, "high": 0.21403, "low": 0.21259, "close": 0.21403, "volume": 66881.0, "close_time": 1757026799999}, {"open_time": 1757026800000, "open": 0.2141, "high": 0.21444, "low": 0.2124, "close": 0.21269, "volume": 38379.0, "close_time": 1757030399999}, {"open_time": 1757030400000, "open": 0.21277, "high": 0.2137, "low": 0.21199, "close": 0.21199, "volume": 83672.0, "close_time": 1757033999999}, {"open_time": 1757034000000, "open": 0.21251, "high": 0.21403, "low": 0.21251, "close": 0.21403, "volume": 12687.0, "close_time": 1757037599999}, {"open_time": 1757037600000, "open": 0.21458, "high": 0.2148, "low": 0.21353, "close": 0.21431, "volume": 27525.0, "close_time": 1757041199999}, {"open_time": 1757041200000, "open": 0.21403, "high": 0.21403, "low": 0.21281, "close": 0.21402, "volume": 2317.0, "close_time": 1757044799999}, {"open_time": 1757044800000, "open": 0.21403, "high": 0.21434, "low": 0.21385, "close": 0.21434, "volume": 892.0, "close_time": 1757048399999}, {"open_time": 1757048400000, "open": 0.21388, "high": 0.21457, "low": 0.21388, "close": 0.21457, "volume": 2514.0, "close_time": 1757051999999}, {"open_time": 1757052000000, "open": 0.21352, "high": 0.21459, "low": 0.21319, "close": 0.21459, "volume": 63921.0, "close_time": 1757055599999}, {"open_time": 1757055600000, "open": 0.21511, "high": 0.218, "low": 0.21511, "close": 0.21751, "volume": 44452.0, "close_time": 1757059199999}, {"open_time": 1757059200000, "open": 0.21752, "high": 0.21752, "low": 0.21661, "close": 0.21661, "volume": 21021.0, "close_time": 1757062799999}, {"open_time": 1757062800000, "open": 0.21622, "high": 0.2167, "low": 0.2155, "close": 0.21666, "volume": 6854.0, "close_time": 1757066399999}, {"open_time": 1757066400000, "open": 0.21677, "high": 0.21698, "low": 0.21632, "close": 0.21632, "volume": 6060.0, "close_time": 1757069999999}, {"open_time": 1757070000000, "open": 0.21622, "high": 0.21623, "low": 0.21613, "close": 0.21623, "volume": 3650.0, "close_time": 1757073599999}, {"open_time": 1757073600000, "open": 0.21677, "high": 0.22026, "low": 0.21677, "close": 0.22026, "volume": 218849.0, "close_time": 1757077199999}, {"open_time": 1757077200000, "open": 0.22027, "high": 0.22067, "low": 0.2194, "close": 0.21965, "volume": 57241.0, "close_time": 1757080799999}, {"open_time": 1757080800000, "open": 0.21955, "high": 0.21955, "low": 0.21297, "close": 0.21301, "volume": 124893.0, "close_time": 1757084399999}, {"open_time": 1757084400000, "open": 0.21369, "high": 0.21536, "low": 0.21275, "close": 0.21458, "volume": 40737.0, "close_time": 1757087999999}, {"open_time": 1757088000000, "open": 0.2143, "high": 0.21512, "low": 0.21402, "close": 0.21512, "volume": 694.0, "close_time": 1757091599999}, {"open_time": 1757091600000, "open": 0.21458, "high": 0.21487, "low": 0.2138, "close": 0.21455, "volume": 4638.0, "close_time": 1757095199999}, {"open_time": 1757095200000, "open": 0.21443, "high": 0.21628, "low": 0.21404, "close": 0.21586, "volume": 43642.0, "close_time": 1757098799999}, {"open_time": 1757098800000, "open": 0.21636, "high": 0.21703, "low": 0.21636, "close": 0.21703, "volume": 46056.0, "close_time": 1757102399999}, {"open_time": 1757102400000, "open": 0.21721, "high": 0.21995, "low": 0.21718, "close": 0.21995, "volume": 64340.0, "close_time": 1757105999999}, {"open_time": 1757106000000, "open": 0.21976, "high": 0.21976, "low": 0.21731, "close": 0.21779, "volume": 74085.0, "close_time": 1757109599999}, {"open_time": 1757109600000, "open": 0.21777, "high": 0.21895, "low": 0.21733, "close": 0.21867, "volume": 22895.0, "close_time": 1757113199999}, {"open_time": 1757113200000, "open": 0.21788, "high": 0.21895, "low": 0.21788, "close": 0.21789, "volume": 10592.0, "close_time": 1757116799999}, {"open_time": 1757116800000, "open": 0.21788, "high": 0.21894, "low": 0.21788, "close": 0.21817, "volume": 37722.0, "close_time": 1757120399999}, {"open_time": 1757120400000, "open": 0.21788, "high": 0.21838, "low": 0.21735, "close": 0.21758, "volume": 15722.0, "close_time": 1757123999999}, {"open_time": 1757124000000, "open": 0.21773, "high": 0.21788, "low": 0.21703, "close": 0.21788, "volume": 2342.0, "close_time": 1757127599999}, {"open_time": 1757127600000, "open": 0.21818, "high": 0.21818, "low": 0.21766, "close": 0.21766, "volume": 27335.0, "close_time": 1757131199999}, {"open_time": 1757131200000, "open": 0.21784, "high": 0.21784, "low": 0.21611, "close": 0.21654, "volume": 28759.0, "close_time": 1757134799999}, {"open_time": 1757134800000, "open": 0.21597, "high": 0.21597, "low": 0.21538, "close": 0.21575, "volume": 316.0, "close_time": 1757138399999}, {"open_time": 1757138400000, "open": 0.21573, "high": 0.21573, "low": 0.21537, "close": 0.21572, "volume": 4722.0, "close_time": 1757141999999}, {"open_time": 1757142000000, "open": 0.21597, "high": 0.21597, "low": 0.21581, "close": 0.21581, "volume": 4054.0, "close_time": 1757145599999}, {"open_time": 1757145600000, "open": 0.2157, "high": 0.21595, "low": 0.21536, "close": 0.21536, "volume": 1288.0, "close_time": 1757149199999}, {"open_time": 1757149200000, "open": 0.21533, "high": 0.21533, "low": 0.21441, "close": 0.21472, "volume": 33814.0, "close_time": 1757152799999}, {"open_time": 1757152800000, "open": 0.21429, "high": 0.21429, "low": 0.21412, "close": 0.21412, "volume": 7190.0, "close_time": 1757156399999}, {"open_time": 1757156400000, "open": 0.21411, "high": 0.21468, "low": 0.21411, "close": 0.21468, "volume": 701.0, "close_time": 1757159999999}, {"open_time": 1757160000000, "open": 0.21444, "high": 0.21449, "low": 0.21329, "close": 0.21402, "volume": 25818.0, "close_time": 1757163599999}, {"open_time": 1757163600000, "open": 0.21403, "high": 0.2144, "low": 0.21398, "close": 0.2144, "volume": 3780.0, "close_time": 1757167199999}, {"open_time": 1757167200000, "open": 0.21435, "high": 0.2148, "low": 0.21427, "close": 0.2148, "volume": 16288.0, "close_time": 1757170799999}, {"open_time": 1757170800000, "open": 0.21476, "high": 0.21567, "low": 0.21402, "close": 0.21409, "volume": 108797.0, "close_time": 1757174399999}, {"open_time": 1757174400000, "open": 0.2138, "high": 0.21532, "low": 0.21362, "close": 0.21532, "volume": 16762.0, "close_time": 1757177999999}, {"open_time": 1757178000000, "open": 0.21458, "high": 0.21458, "low": 0.2138, "close": 0.21389, "volume": 7012.0, "close_time": 1757181599999}, {"open_time": 1757181600000, "open": 0.21389, "high": 0.21446, "low": 0.21365, "close": 0.21446, "volume": 35027.0, "close_time": 1757185199999}, {"open_time": 1757185200000, "open": 0.21378, "high": 0.21378, "low": 0.21242, "close": 0.21242, "volume": 10236.0, "close_time": 1757188799999}, {"open_time": 1757188800000, "open": 0.21308, "high": 0.21403, "low": 0.21308, "close": 0.21403, "volume": 36780.0, "close_time": 1757192399999}, {"open_time": 1757192400000, "open": 0.21449, "high": 0.21504, "low": 0.21449, "close": 0.21504, "volume": 1098.0, "close_time": 1757195999999}, {"open_time": 1757196000000, "open": 0.21512, "high": 0.21616, "low": 0.21512, "close": 0.21519, "volume": 14616.0, "close_time": 1757199599999}, {"open_time": 1757199600000, "open": 0.21604, "high": 0.2179, "low": 0.21598, "close": 0.21598, "volume": 43856.0, "close_time": 1757203199999}, {"open_time": 1757203200000, "open": 0.21623, "high": 0.21644, "low": 0.2157, "close": 0.21626, "volume": 10279.0, "close_time": 1757206799999}, {"open_time": 1757206800000, "open": 0.21664, "high": 0.21712, "low": 0.21662, "close": 0.21668, "volume": 28816.0, "close_time": 1757210399999}, {"open_time": 1757210400000, "open": 0.21629, "high": 0.21714, "low": 0.21629, "close": 0.21714, "volume": 18478.0, "close_time": 1757213999999}, {"open_time": 1757214000000, "open": 0.21718, "high": 0.21719, "low": 0.21673, "close": 0.21701, "volume": 34780.0, "close_time": 1757217599999}, {"open_time": 1757217600000, "open": 0.21664, "high": 0.21716, "low": 0.21645, "close": 0.2171, "volume": 17254.0, "close_time": 1757221199999}, {"open_time": 1757221200000, "open": 0.217, "high": 0.21733, "low": 0.2169, "close": 0.21733, "volume": 1179.0, "close_time": 1757224799999}, {"open_time": 1757224800000, "open": 0.21766, "high": 0.21766, "low": 0.21677, "close": 0.21704, "volume": 2942.0, "close_time": 1757228399999}, {"open_time": 1757228400000, "open": 0.2172, "high": 0.21733, "low": 0.21679, "close": 0.21733, "volume": 4152.0, "close_time": 1757231999999}, {"open_time": 1757232000000, "open": 0.21768, "high": 0.218, "low": 0.21744, "close": 0.21744, "volume": 8125.0, "close_time": 1757235599999}, {"open_time": 1757235600000, "open": 0.21772, "high": 0.21772, "low": 0.21733, "close": 0.21733, "volume": 2920.0, "close_time": 1757239199999}, {"open_time": 1757239200000, "open": 0.21733, "high": 0.21733, "low": 0.21733, "close": 0.21733, "volume": 0.0, "close_time": 1757242799999}, {"open_time": 1757242800000, "open": 0.21788, "high": 0.21927, "low": 0.21785, "close": 0.21927, "volume": 13625.0, "close_time": 1757246399999}, {"open_time": 1757246400000, "open": 0.21893, "high": 0.21916, "low": 0.21844, "close": 0.21844, "volume": 1230.0, "close_time": 1757249999999}, {"open_time": 1757250000000, "open": 0.21845, "high": 0.21928, "low": 0.21831, "close": 0.21928, "volume": 6571.0, "close_time": 1757253599999}, {"open_time": 1757253600000, "open": 0.21864, "high": 0.22499, "low": 0.21863, "close": 0.22293, "volume": 188224.0, "close_time": 1757257199999}, {"open_time": 1757257200000, "open": 0.22267, "high": 0.22482, "low": 0.22263, "close": 0.22407, "volume": 77547.0, "close_time": 1757260799999}, {"open_time": 1757260800000, "open": 0.22407, "high": 0.22407, "low": 0.22202, "close": 0.22276, "volume": 14452.0, "close_time": 1757264399999}, {"open_time": 1757264400000, "open": 0.2224, "high": 0.22251, "low": 0.2216, "close": 0.2216, "volume": 22559.0, "close_time": 1757267999999}, {"open_time": 1757268000000, "open": 0.22159, "high": 0.22159, "low": 0.22032, "close": 0.22096, "volume": 42340.0, "close_time": 1757271599999}, {"open_time": 1757271600000, "open": 0.22124, "high": 0.22243, "low": 0.22124, "close": 0.22243, "volume": 73302.0, "close_time": 1757275199999}, {"open_time": 1757275200000, "open": 0.22267, "high": 0.22381, "low": 0.2221, "close": 0.22381, "volume": 34863.0, "close_time": 1757278799999}, {"open_time": 1757278800000, "open": 0.22371, "high": 0.22438, "low": 0.22361, "close": 0.22412, "volume": 57467.0, "close_time": 1757282399999}, {"open_time": 1757282400000, "open": 0.22402, "high": 0.2281, "low": 0.22396, "close": 0.22807, "volume": 174236.0, "close_time": 1757285999999}, {"open_time": 1757286000000, "open": 0.2281, "high": 0.22901, "low": 0.22729, "close": 0.22868, "volume": 43926.0, "close_time": 1757289599999}, {"open_time": 1757289600000, "open": 0.22838, "high": 0.22886, "low": 0.2265, "close": 0.2265, "volume": 99705.0, "close_time": 1757293199999}, {"open_time": 1757293200000, "open": 0.2273, "high": 0.22859, "low": 0.22722, "close": 0.22776, "volume": 19999.0, "close_time": 1757296799999}, {"open_time": 1757296800000, "open": 0.2275, "high": 0.23177, "low": 0.2275, "close": 0.23177, "volume": 177716.0, "close_time": 1757300399999}, {"open_time": 1757300400000, "open": 0.23177, "high": 0.23435, "low": 0.23177, "close": 0.23177, "volume": 172016.0, "close_time": 1757303999999}, {"open_time": 1757304000000, "open": 0.23161, "high": 0.23223, "low": 0.23046, "close": 0.23138, "volume": 22213.0, "close_time": 1757307599999}, {"open_time": 1757307600000, "open": 0.2322, "high": 0.23265, "low": 0.23117, "close": 0.23265, "volume": 6666.0, "close_time": 1757311199999}, {"open_time": 1757311200000, "open": 0.23165, "high": 0.23259, "low": 0.23161, "close": 0.23161, "volume": 33124.0, "close_time": 1757314799999}, {"open_time": 1757314800000, "open": 0.23162, "high": 0.23299, "low": 0.23106, "close": 0.23277, "volume": 1557.0, "close_time": 1757318399999}, {"open_time": 1757318400000, "open": 0.23279, "high": 0.23422, "low": 0.23249, "close": 0.23339, "volume": 53307.0, "close_time": 1757321999999}, {"open_time": 1757322000000, "open": 0.23279, "high": 0.2345, "low": 0.23271, "close": 0.23363, "volume": 5135.0, "close_time": 1757325599999}, {"open_time": 1757325600000, "open": 0.23339, "high": 0.23458, "low": 0.23339, "close": 0.23399, "volume": 808.0, "close_time": 1757329199999}, {"open_time": 1757329200000, "open": 0.23398, "high": 0.23398, "low": 0.23269, "close": 0.23297, "volume": 633.0, "close_time": 1757332799999}, {"open_time": 1757332800000, "open": 0.23339, "high": 0.23558, "low": 0.2329, "close": 0.23478, "volume": 210905.0, "close_time": 1757336399999}, {"open_time": 1757336400000, "open": 0.23537, "high": 0.2395, "low": 0.23537, "close": 0.23609, "volume": 238408.0, "close_time": 1757339999999}, {"open_time": 1757340000000, "open": 0.23678, "high": 0.23915, "low": 0.23678, "close": 0.23795, "volume": 164954.0, "close_time": 1757343599999}, {"open_time": 1757343600000, "open": 0.23852, "high": 0.23879, "low": 0.23712, "close": 0.23819, "volume": 56214.0, "close_time": 1757347199999}, {"open_time": 1757347200000, "open": 0.23868, "high": 0.23957, "low": 0.23675, "close": 0.23753, "volume": 65218.0, "close_time": 1757350799999}, {"open_time": 1757350800000, "open": 0.23699, "high": 0.23941, "low": 0.23663, "close": 0.23785, "volume": 18356.0, "close_time": 1757354399999}, {"open_time": 1757354400000, "open": 0.23819, "high": 0.23927, "low": 0.23759, "close": 0.23927, "volume": 92618.0, "close_time": 1757357999999}, {"open_time": 1757358000000, "open": 0.23819, "high": 0.23888, "low": 0.23699, "close": 0.23763, "volume": 36002.0, "close_time": 1757361599999}, {"open_time": 1757361600000, "open": 0.23759, "high": 0.23954, "low": 0.23759, "close": 0.23913, "volume": 51548.0, "close_time": 1757365199999}, {"open_time": 1757365200000, "open": 0.23919, "high": 0.24346, "low": 0.23916, "close": 0.2414, "volume": 608748.0, "close_time": 1757368799999}, {"open_time": 1757368800000, "open": 0.24186, "high": 0.24371, "low": 0.2417, "close": 0.24192, "volume": 71286.0, "close_time": 1757372399999}, {"open_time": 1757372400000, "open": 0.24303, "high": 0.24393, "low": 0.24133, "close": 0.24186, "volume": 173281.0, "close_time": 1757375999999}, {"open_time": 1757376000000, "open": 0.24159, "high": 0.24333, "low": 0.23741, "close": 0.23831, "volume": 258938.0, "close_time": 1757379599999}, {"open_time": 1757379600000, "open": 0.23831, "high": 0.23888, "low": 0.23642, "close": 0.23699, "volume": 103061.0, "close_time": 1757383199999}, {"open_time": 1757383200000, "open": 0.23698, "high": 0.23698, "low": 0.23353, "close": 0.2345, "volume": 36935.0, "close_time": 1757386799999}, {"open_time": 1757386800000, "open": 0.23458, "high": 0.23638, "low": 0.23437, "close": 0.23638, "volume": 133284.0, "close_time": 1757390399999}, {"open_time": 1757390400000, "open": 0.23578, "high": 0.23755, "low": 0.23537, "close": 0.23693, "volume": 22396.0, "close_time": 1757393999999}, {"open_time": 1757394000000, "open": 0.2367, "high": 0.23712, "low": 0.23578, "close": 0.23675, "volume": 9204.0, "close_time": 1757397599999}, {"open_time": 1757397600000, "open": 0.23759, "high": 0.24201, "low": 0.23759, "close": 0.24097, "volume": 43720.0, "close_time": 1757401199999}, {"open_time": 1757401200000, "open": 0.24096, "high": 0.24186, "low": 0.23975, "close": 0.23988, "volume": 43531.0, "close_time": 1757404799999}, {"open_time": 1757404800000, "open": 0.24063, "high": 0.24124, "low": 0.24002, "close": 0.24124, "volume": 17983.0, "close_time": 1757408399999}, {"open_time": 1757408400000, "open": 0.24151, "high": 0.24151, "low": 0.23978, "close": 0.24102, "volume": 15072.0, "close_time": 1757411999999}, {"open_time": 1757412000000, "open": 0.24106, "high": 0.24217, "low": 0.24063, "close": 0.24065, "volume": 3972.0, "close_time": 1757415599999}, {"open_time": 1757415600000, "open": 0.24154, "high": 0.24186, "low": 0.24086, "close": 0.24186, "volume": 11074.0, "close_time": 1757419199999}, {"open_time": 1757419200000, "open": 0.24127, "high": 0.24927, "low": 0.24124, "close": 0.24621, "volume": 336008.0, "close_time": 1757422799999}, {"open_time": 1757422800000, "open": 0.2456, "high": 0.2481, "low": 0.24476, "close": 0.24699, "volume": 189112.0, "close_time": 1757426399999}, {"open_time": 1757426400000, "open": 0.24746, "high": 0.24747, "low": 0.238, "close": 0.24065, "volume": 599660.0, "close_time": 1757429999999}, {"open_time": 1757430000000, "open": 0.24059, "high": 0.24085, "low": 0.23698, "close": 0.23857, "volume": 332873.0, "close_time": 1757433599999}, {"open_time": 1757433600000, "open": 0.2388, "high": 0.23978, "low": 0.23759, "close": 0.23978, "volume": 24379.0, "close_time": 1757437199999}, {"open_time": 1757437200000, "open": 0.24002, "high": 0.24183, "low": 0.23819, "close": 0.24002, "volume": 34690.0, "close_time": 1757440799999}, {"open_time": 1757440800000, "open": 0.24002, "high": 0.24065, "low": 0.23934, "close": 0.24054, "volume": 10193.0, "close_time": 1757444399999}, {"open_time": 1757444400000, "open": 0.24097, "high": 0.2431, "low": 0.24091, "close": 0.24231, "volume": 103529.0, "close_time": 1757447999999}, {"open_time": 1757448000000, "open": 0.24124, "high": 0.24154, "low": 0.24041, "close": 0.24125, "volume": 10764.0, "close_time": 1757451599999}, {"open_time": 1757451600000, "open": 0.24164, "high": 0.24254, "low": 0.24046, "close": 0.24057, "volume": 25998.0, "close_time": 1757455199999}, {"open_time": 1757455200000, "open": 0.24028, "high": 0.24124, "low": 0.23975, "close": 0.24124, "volume": 38249.0, "close_time": 1757458799999}, {"open_time": 1757458800000, "open": 0.24154, "high": 0.24194, "low": 0.24025, "close": 0.24123, "volume": 5032.0, "close_time": 1757462399999}, {"open_time": 1757462400000, "open": 0.24003, "high": 0.24003, "low": 0.23698, "close": 0.23698, "volume": 104036.0, "close_time": 1757465999999}, {"open_time": 1757466000000, "open": 0.23759, "high": 0.23965, "low": 0.23641, "close": 0.23868, "volume": 34858.0, "close_time": 1757469599999}, {"open_time": 1757469600000, "open": 0.23835, "high": 0.24194, "low": 0.23835, "close": 0.24074, "volume": 20363.0, "close_time": 1757473199999}, {"open_time": 1757473200000, "open": 0.24065, "high": 0.24124, "low": 0.23978, "close": 0.24105, "volume": 18648.0, "close_time": 1757476799999}, {"open_time": 1757476800000, "open": 0.2409, "high": 0.2409, "low": 0.23975, "close": 0.24035, "volume": 2206.0, "close_time": 1757480399999}, {"open_time": 1757480400000, "open": 0.23941, "high": 0.24024, "low": 0.2388, "close": 0.23941, "volume": 24084.0, "close_time": 1757483999999}, {"open_time": 1757484000000, "open": 0.23953, "high": 0.24065, "low": 0.2388, "close": 0.23976, "volume": 86996.0, "close_time": 1757487599999}, {"open_time": 1757487600000, "open": 0.24063, "high": 0.24194, "low": 0.24063, "close": 0.24068, "volume": 11829.0, "close_time": 1757491199999}, {"open_time": 1757491200000, "open": 0.24073, "high": 0.24217, "low": 0.24039, "close": 0.24039, "volume": 77832.0, "close_time": 1757494799999}, {"open_time": 1757494800000, "open": 0.24084, "high": 0.24154, "low": 0.23971, "close": 0.24154, "volume": 24908.0, "close_time": 1757498399999}, {"open_time": 1757498400000, "open": 0.2409, "high": 0.2409, "low": 0.24063, "close": 0.24063, "volume": 320.0, "close_time": 1757501999999}, {"open_time": 1757502000000, "open": 0.24062, "high": 0.24066, "low": 0.23946, "close": 0.24009, "volume": 1143.0, "close_time": 1757505599999}, {"open_time": 1757505600000, "open": 0.24034, "high": 0.24462, "low": 0.23953, "close": 0.24237, "volume": 152028.0, "close_time": 1757509199999}, {"open_time": 1757509200000, "open": 0.24248, "high": 0.24551, "low": 0.24243, "close": 0.24434, "volume": 80438.0, "close_time": 1757512799999}, {"open_time": 1757512800000, "open": 0.24496, "high": 0.24552, "low": 0.2431, "close": 0.24353, "volume": 335508.0, "close_time": 1757516399999}, {"open_time": 1757516400000, "open": 0.24421, "high": 0.24514, "low": 0.24379, "close": 0.24379, "volume": 30673.0, "close_time": 1757519999999}, {"open_time": 1757520000000, "open": 0.24371, "high": 0.24811, "low": 0.24294, "close": 0.24811, "volume": 93437.0, "close_time": 1757523599999}, {"open_time": 1757523600000, "open": 0.24826, "high": 0.24877, "low": 0.24445, "close": 0.24581, "volume": 89392.0, "close_time": 1757527199999}, {"open_time": 1757527200000, "open": 0.24514, "high": 0.24607, "low": 0.24355, "close": 0.2447, "volume": 63993.0, "close_time": 1757530799999}, {"open_time": 1757530800000, "open": 0.2438, "high": 0.2438, "low": 0.2392, "close": 0.24043, "volume": 75805.0, "close_time": 1757534399999}, {"open_time": 1757534400000, "open": 0.24063, "high": 0.24242, "low": 0.24032, "close": 0.24174, "volume": 17192.0, "close_time": 1757537999999}, {"open_time": 1757538000000, "open": 0.24148, "high": 0.24436, "low": 0.24148, "close": 0.2432, "volume": 34235.0, "close_time": 1757541599999}, {"open_time": 1757541600000, "open": 0.24422, "high": 0.24487, "low": 0.24409, "close": 0.2447, "volume": 34518.0, "close_time": 1757545199999}, {"open_time": 1757545200000, "open": 0.24489, "high": 0.24571, "low": 0.24438, "close": 0.24517, "volume": 74004.0, "close_time": 1757548799999}, {"open_time": 1757548800000, "open": 0.24516, "high": 0.24626, "low": 0.24386, "close": 0.24587, "volume": 33736.0, "close_time": 1757552399999}, {"open_time": 1757552400000, "open": 0.24558, "high": 0.2472, "low": 0.24553, "close": 0.24619, "volume": 27220.0, "close_time": 1757555999999}, {"open_time": 1757556000000, "open": 0.24621, "high": 0.24695, "low": 0.24621, "close": 0.24637, "volume": 14671.0, "close_time": 1757559599999}, {"open_time": 1757559600000, "open": 0.24695, "high": 0.25312, "low": 0.24642, "close": 0.25279, "volume": 361822.0, "close_time": 1757563199999}, {"open_time": 1757563200000, "open": 0.25288, "high": 0.25306, "low": 0.25172, "close": 0.25234, "volume": 37330.0, "close_time": 1757566799999}, {"open_time": 1757566800000, "open": 0.2519, "high": 0.25249, "low": 0.24972, "close": 0.24987, "volume": 108168.0, "close_time": 1757570399999}, {"open_time": 1757570400000, "open": 0.25001, "high": 0.25111, "low": 0.24971, "close": 0.2504, "volume": 206326.0, "close_time": 1757573999999}, {"open_time": 1757574000000, "open": 0.25015, "high": 0.25015, "low": 0.24848, "close": 0.24995, "volume": 39783.0, "close_time": 1757577599999}, {"open_time": 1757577600000, "open": 0.249, "high": 0.24996, "low": 0.249, "close": 0.24996, "volume": 17788.0, "close_time": 1757581199999}, {"open_time": 1757581200000, "open": 0.24884, "high": 0.24959, "low": 0.24883, "close": 0.24944, "volume": 14640.0, "close_time": 1757584799999}, {"open_time": 1757584800000, "open": 0.24961, "high": 0.25141, "low": 0.24961, "close": 0.25141, "volume": 13805.0, "close_time": 1757588399999}, {"open_time": 1757588400000, "open": 0.25123, "high": 0.25171, "low": 0.25063, "close": 0.25106, "volume": 46755.0, "close_time": 1757591999999}, {"open_time": 1757592000000, "open": 0.25123, "high": 0.2543, "low": 0.24291, "close": 0.24801, "volume": 484625.0, "close_time": 1757595599999}, {"open_time": 1757595600000, "open": 0.24753, "high": 0.25077, "low": 0.24531, "close": 0.25077, "volume": 53065.0, "close_time": 1757599199999}, {"open_time": 1757599200000, "open": 0.25086, "high": 0.25103, "low": 0.24787, "close": 0.24936, "volume": 58513.0, "close_time": 1757602799999}, {"open_time": 1757602800000, "open": 0.24951, "high": 0.24951, "low": 0.24622, "close": 0.24622, "volume": 241155.0, "close_time": 1757606399999}, {"open_time": 1757606400000, "open": 0.24671, "high": 0.24974, "low": 0.2467, "close": 0.24935, "volume": 108425.0, "close_time": 1757609999999}, {"open_time": 1757610000000, "open": 0.24956, "high": 0.25067, "low": 0.24933, "close": 0.24972, "volume": 63686.0, "close_time": 1757613599999}, {"open_time": 1757613600000, "open": 0.24947, "high": 0.25156, "low": 0.24947, "close": 0.25082, "volume": 314883.0, "close_time": 1757617199999}, {"open_time": 1757617200000, "open": 0.251, "high": 0.25284, "low": 0.251, "close": 0.25265, "volume": 30514.0, "close_time": 1757620799999}, {"open_time": 1757620800000, "open": 0.2519, "high": 0.2519, "low": 0.2505, "close": 0.2505, "volume": 43601.0, "close_time": 1757624399999}, {"open_time": 1757624400000, "open": 0.25047, "high": 0.25289, "low": 0.25046, "close": 0.25289, "volume": 20253.0, "close_time": 1757627999999}, {"open_time": 1757628000000, "open": 0.25247, "high": 0.25629, "low": 0.25247, "close": 0.25569, "volume": 202141.0, "close_time": 1757631599999}, {"open_time": 1757631600000, "open": 0.25575, "high": 0.25688, "low": 0.25574, "close": 0.25627, "volume": 16893.0, "close_time": 1757635199999}, {"open_time": 1757635200000, "open": 0.25527, "high": 0.26409, "low": 0.25462, "close": 0.26194, "volume": 315118.0, "close_time": 1757638799999}, {"open_time": 1757638800000, "open": 0.2617, "high": 0.26351, "low": 0.25905, "close": 0.2595, "volume": 125077.0, "close_time": 1757642399999}, {"open_time": 1757642400000, "open": 0.25993, "high": 0.26167, "low": 0.25915, "close": 0.26159, "volume": 75403.0, "close_time": 1757645999999}, {"open_time": 1757646000000, "open": 0.26163, "high": 0.26167, "low": 0.25965, "close": 0.26167, "volume": 20609.0, "close_time": 1757649599999}, {"open_time": 1757649600000, "open": 0.26118, "high": 0.26172, "low": 0.26011, "close": 0.26152, "volume": 23781.0, "close_time": 1757653199999}, {"open_time": 1757653200000, "open": 0.26097, "high": 0.26352, "low": 0.26072, "close": 0.26332, "volume": 40711.0, "close_time": 1757656799999}, {"open_time": 1757656800000, "open": 0.2633, "high": 0.2633, "low": 0.26031, "close": 0.26115, "volume": 19596.0, "close_time": 1757660399999}, {"open_time": 1757660400000, "open": 0.26163, "high": 0.26165, "low": 0.25927, "close": 0.26012, "volume": 7161.0, "close_time": 1757663999999}, {"open_time": 1757664000000, "open": 0.26013, "high": 0.2606, "low": 0.25874, "close": 0.2597, "volume": 23801.0, "close_time": 1757667599999}, {"open_time": 1757667600000, "open": 0.25906, "high": 0.2608, "low": 0.25906, "close": 0.25965, "volume": 23883.0, "close_time": 1757671199999}, {"open_time": 1757671200000, "open": 0.26031, "high": 0.26031, "low": 0.25965, "close": 0.26031, "volume": 9729.0, "close_time": 1757674799999}, {"open_time": 1757674800000, "open": 0.26014, "high": 0.26141, "low": 0.25966, "close": 0.25966, "volume": 5332.0, "close_time": 1757678399999}, {"open_time": 1757678400000, "open": 0.26012, "high": 0.26293, "low": 0.2581, "close": 0.26293, "volume": 27479.0, "close_time": 1757681999999}, {"open_time": 1757682000000, "open": 0.26253, "high": 0.26274, "low": 0.25999, "close": 0.26165, "volume": 193517.0, "close_time": 1757685599999}, {"open_time": 1757685600000, "open": 0.26165, "high": 0.26555, "low": 0.26163, "close": 0.26432, "volume": 150710.0, "close_time": 1757689199999}, {"open_time": 1757689200000, "open": 0.26382, "high": 0.267, "low": 0.26299, "close": 0.26645, "volume": 180590.0, "close_time": 1757692799999}, {"open_time": 1757692800000, "open": 0.26655, "high": 0.27281, "low": 0.2653, "close": 0.2707, "volume": 312580.0, "close_time": 1757696399999}, {"open_time": 1757696400000, "open": 0.27095, "high": 0.2724, "low": 0.2691, "close": 0.27, "volume": 195186.0, "close_time": 1757699999999}, {"open_time": 1757700000000, "open": 0.27, "high": 0.27213, "low": 0.27, "close": 0.2717, "volume": 469133.0, "close_time": 1757703599999}, {"open_time": 1757703600000, "open": 0.27168, "high": 0.27231, "low": 0.27035, "close": 0.27229, "volume": 36028.0, "close_time": 1757707199999}, {"open_time": 1757707200000, "open": 0.27224, "high": 0.27372, "low": 0.27103, "close": 0.2724, "volume": 91183.0, "close_time": 1757710799999}, {"open_time": 1757710800000, "open": 0.27171, "high": 0.27231, "low": 0.27035, "close": 0.27221, "volume": 18492.0, "close_time": 1757714399999}, {"open_time": 1757714400000, "open": 0.27232, "high": 0.2784, "low": 0.27232, "close": 0.27826, "volume": 196989.0, "close_time": 1757717999999}, {"open_time": 1757718000000, "open": 0.27821, "high": 0.27821, "low": 0.27494, "close": 0.27566, "volume": 37169.0, "close_time": 1757721599999}, {"open_time": 1757721600000, "open": 0.27582, "high": 0.27725, "low": 0.27305, "close": 0.27725, "volume": 58998.0, "close_time": 1757725199999}, {"open_time": 1757725200000, "open": 0.27772, "high": 0.28216, "low": 0.27705, "close": 0.27705, "volume": 361162.0, "close_time": 1757728799999}, {"open_time": 1757728800000, "open": 0.27705, "high": 0.2787, "low": 0.27556, "close": 0.27745, "volume": 224502.0, "close_time": 1757732399999}, {"open_time": 1757732400000, "open": 0.27828, "high": 0.28028, "low": 0.27762, "close": 0.28011, "volume": 87945.0, "close_time": 1757735999999}, {"open_time": 1757736000000, "open": 0.28015, "high": 0.28527, "low": 0.28015, "close": 0.28387, "volume": 87564.0, "close_time": 1757739599999}, {"open_time": 1757739600000, "open": 0.28438, "high": 0.28438, "low": 0.28091, "close": 0.28208, "volume": 73481.0, "close_time": 1757743199999}, {"open_time": 1757743200000, "open": 0.28253, "high": 0.28478, "low": 0.28253, "close": 0.28367, "volume": 343685.0, "close_time": 1757746799999}, {"open_time": 1757746800000, "open": 0.28275, "high": 0.28411, "low": 0.28253, "close": 0.28334, "volume": 9450.0, "close_time": 1757750399999}, {"open_time": 1757750400000, "open": 0.28253, "high": 0.28585, "low": 0.28227, "close": 0.28585, "volume": 30970.0, "close_time": 1757753999999}, {"open_time": 1757754000000, "open": 0.28592, "high": 0.29896, "low": 0.28573, "close": 0.29788, "volume": 482984.0, "close_time": 1757757599999}, {"open_time": 1757757600000, "open": 0.29788, "high": 0.29827, "low": 0.29168, "close": 0.29332, "volume": 218105.0, "close_time": 1757761199999}, {"open_time": 1757761200000, "open": 0.29283, "high": 0.29653, "low": 0.2918, "close": 0.29597, "volume": 94211.0, "close_time": 1757764799999}, {"open_time": 1757764800000, "open": 0.29521, "high": 0.29615, "low": 0.29248, "close": 0.29605, "volume": 173325.0, "close_time": 1757768399999}, {"open_time": 1757768400000, "open": 0.29584, "high": 0.3062, "low": 0.29176, "close": 0.29758, "volume": 503574.0, "close_time": 1757771999999}, {"open_time": 1757772000000, "open": 0.29672, "high": 0.30002, "low": 0.29255, "close": 0.29685, "volume": 270619.0, "close_time": 1757775599999}, {"open_time": 1757775600000, "open": 0.29757, "high": 0.30426, "low": 0.29497, "close": 0.29622, "volume": 319703.0, "close_time": 1757779199999}, {"open_time": 1757779200000, "open": 0.29722, "high": 0.30058, "low": 0.29299, "close": 0.29302, "volume": 91484.0, "close_time": 1757782799999}, {"open_time": 1757782800000, "open": 0.29287, "high": 0.29287, "low": 0.28313, "close": 0.28747, "volume": 867544.0, "close_time": 1757786399999}, {"open_time": 1757786400000, "open": 0.28774, "high": 0.28782, "low": 0.28442, "close": 0.28746, "volume": 121153.0, "close_time": 1757789999999}, {"open_time": 1757790000000, "open": 0.28582, "high": 0.28707, "low": 0.285, "close": 0.28707, "volume": 45795.0, "close_time": 1757793599999}, {"open_time": 1757793600000, "open": 0.28582, "high": 0.28913, "low": 0.28582, "close": 0.28913, "volume": 32003.0, "close_time": 1757797199999}, {"open_time": 1757797200000, "open": 0.28945, "high": 0.29197, "low": 0.28907, "close": 0.28907, "volume": 41548.0, "close_time": 1757800799999}, {"open_time": 1757800800000, "open": 0.28907, "high": 0.28907, "low": 0.28689, "close": 0.2883, "volume": 105572.0, "close_time": 1757804399999}, {"open_time": 1757804400000, "open": 0.28842, "high": 0.2908, "low": 0.28806, "close": 0.28954, "volume": 43514.0, "close_time": 1757807999999}, {"open_time": 1757808000000, "open": 0.2892, "high": 0.29031, "low": 0.28519, "close": 0.28644, "volume": 121306.0, "close_time": 1757811599999}, {"open_time": 1757811600000, "open": 0.2858, "high": 0.28944, "low": 0.28126, "close": 0.28944, "volume": 74398.0, "close_time": 1757815199999}, {"open_time": 1757815200000, "open": 0.28945, "high": 0.29457, "low": 0.28945, "close": 0.29184, "volume": 118812.0, "close_time": 1757818799999}, {"open_time": 1757818800000, "open": 0.29164, "high": 0.29164, "low": 0.28604, "close": 0.28732, "volume": 90930.0, "close_time": 1757822399999}, {"open_time": 1757822400000, "open": 0.28747, "high": 0.28782, "low": 0.28478, "close": 0.28669, "volume": 23211.0, "close_time": 1757825999999}, {"open_time": 1757826000000, "open": 0.28747, "high": 0.28954, "low": 0.28746, "close": 0.28954, "volume": 19456.0, "close_time": 1757829599999}, {"open_time": 1757829600000, "open": 0.28955, "high": 0.29092, "low": 0.28833, "close": 0.29092, "volume": 16212.0, "close_time": 1757833199999}, {"open_time": 1757833200000, "open": 0.29032, "high": 0.29197, "low": 0.28911, "close": 0.29128, "volume": 41584.0, "close_time": 1757836799999}, {"open_time": 1757836800000, "open": 0.2908, "high": 0.29189, "low": 0.29015, "close": 0.2908, "volume": 190005.0, "close_time": 1757840399999}, {"open_time": 1757840400000, "open": 0.2902, "high": 0.29265, "low": 0.2902, "close": 0.2908, "volume": 18514.0, "close_time": 1757843999999}, {"open_time": 1757844000000, "open": 0.29157, "high": 0.29157, "low": 0.28907, "close": 0.28936, "volume": 2981.0, "close_time": 1757847599999}, {"open_time": 1757847600000, "open": 0.2892, "high": 0.2892, "low": 0.28518, "close": 0.28594, "volume": 34740.0, "close_time": 1757851199999}, {"open_time": 1757851200000, "open": 0.2851, "high": 0.2871, "low": 0.283, "close": 0.28471, "volume": 32014.0, "close_time": 1757854799999}, {"open_time": 1757854800000, "open": 0.28418, "high": 0.28579, "low": 0.26509, "close": 0.28194, "volume": 413454.0, "close_time": 1757858399999}, {"open_time": 1757858400000, "open": 0.2818, "high": 0.28441, "low": 0.27451, "close": 0.27686, "volume": 231167.0, "close_time": 1757861999999}, {"open_time": 1757862000000, "open": 0.27606, "high": 0.27606, "low": 0.27288, "close": 0.27367, "volume": 64034.0, "close_time": 1757865599999}, {"open_time": 1757865600000, "open": 0.27404, "high": 0.27697, "low": 0.27323, "close": 0.27606, "volume": 32276.0, "close_time": 1757869199999}, {"open_time": 1757869200000, "open": 0.27526, "high": 0.28323, "low": 0.27494, "close": 0.2815, "volume": 76868.0, "close_time": 1757872799999}, {"open_time": 1757872800000, "open": 0.2815, "high": 0.2815, "low": 0.27746, "close": 0.27754, "volume": 52409.0, "close_time": 1757876399999}, {"open_time": 1757876400000, "open": 0.27745, "high": 0.27953, "low": 0.27687, "close": 0.27687, "volume": 21527.0, "close_time": 1757879999999}, {"open_time": 1757880000000, "open": 0.27847, "high": 0.27978, "low": 0.27825, "close": 0.27855, "volume": 2339.0, "close_time": 1757883599999}, {"open_time": 1757883600000, "open": 0.27927, "high": 0.28253, "low": 0.27766, "close": 0.28009, "volume": 38565.0, "close_time": 1757887199999}, {"open_time": 1757887200000, "open": 0.28009, "high": 0.28225, "low": 0.27905, "close": 0.28225, "volume": 5900.0, "close_time": 1757890799999}, {"open_time": 1757890800000, "open": 0.281, "high": 0.281, "low": 0.27772, "close": 0.27776, "volume": 51225.0, "close_time": 1757894399999}, {"open_time": 1757894400000, "open": 0.27855, "high": 0.28087, "low": 0.27748, "close": 0.27776, "volume": 17617.0, "close_time": 1757897999999}, {"open_time": 1757898000000, "open": 0.27845, "high": 0.28003, "low": 0.27443, "close": 0.27927, "volume": 173634.0, "close_time": 1757901599999}, {"open_time": 1757901600000, "open": 0.27922, "high": 0.2812, "low": 0.2781, "close": 0.2781, "volume": 81532.0, "close_time": 1757905199999}, {"open_time": 1757905200000, "open": 0.27772, "high": 0.28055, "low": 0.27766, "close": 0.28055, "volume": 11147.0, "close_time": 1757908799999}, {"open_time": 1757908800000, "open": 0.2802, "high": 0.28836, "low": 0.27928, "close": 0.28085, "volume": 235411.0, "close_time": 1757912399999}, {"open_time": 1757912400000, "open": 0.28114, "high": 0.28242, "low": 0.2801, "close": 0.28201, "volume": 26817.0, "close_time": 1757915999999}, {"open_time": 1757916000000, "open": 0.28155, "high": 0.28201, "low": 0.27454, "close": 0.27595, "volume": 78197.0, "close_time": 1757919599999}, {"open_time": 1757919600000, "open": 0.27605, "high": 0.27723, "low": 0.2677, "close": 0.26956, "volume": 119966.0, "close_time": 1757923199999}, {"open_time": 1757923200000, "open": 0.26914, "high": 0.26914, "low": 0.259, "close": 0.26053, "volume": 271335.0, "close_time": 1757926799999}, {"open_time": 1757926800000, "open": 0.25976, "high": 0.26352, "low": 0.25976, "close": 0.2627, "volume": 18873.0, "close_time": 1757930399999}, {"open_time": 1757930400000, "open": 0.26203, "high": 0.26432, "low": 0.26167, "close": 0.26432, "volume": 37425.0, "close_time": 1757933999999}, {"open_time": 1757934000000, "open": 0.26462, "high": 0.26572, "low": 0.26432, "close": 0.26572, "volume": 33893.0, "close_time": 1757937599999}, {"open_time": 1757937600000, "open": 0.26476, "high": 0.26509, "low": 0.26216, "close": 0.26216, "volume": 9150.0, "close_time": 1757941199999}, {"open_time": 1757941200000, "open": 0.26203, "high": 0.2648, "low": 0.26196, "close": 0.264, "volume": 56199.0, "close_time": 1757944799999}, {"open_time": 1757944800000, "open": 0.264, "high": 0.26462, "low": 0.26154, "close": 0.26262, "volume": 113378.0, "close_time": 1757948399999}, {"open_time": 1757948400000, "open": 0.26355, "high": 0.26462, "low": 0.26203, "close": 0.26462, "volume": 204649.0, "close_time": 1757951999999}, {"open_time": 1757952000000, "open": 0.26452, "high": 0.2662, "low": 0.2623, "close": 0.26302, "volume": 133359.0, "close_time": 1757955599999}, {"open_time": 1757955600000, "open": 0.26399, "high": 0.2662, "low": 0.26355, "close": 0.2662, "volume": 47459.0, "close_time": 1757959199999}, {"open_time": 1757959200000, "open": 0.26533, "high": 0.26535, "low": 0.26432, "close": 0.2648, "volume": 35316.0, "close_time": 1757962799999}, {"open_time": 1757962800000, "open": 0.26587, "high": 0.2662, "low": 0.26315, "close": 0.26407, "volume": 21560.0, "close_time": 1757966399999}, {"open_time": 1757966400000, "open": 0.26387, "high": 0.26728, "low": 0.26387, "close": 0.26728, "volume": 28368.0, "close_time": 1757969999999}, {"open_time": 1757970000000, "open": 0.26749, "high": 0.26909, "low": 0.2656, "close": 0.269, "volume": 63051.0, "close_time": 1757973599999}, {"open_time": 1757973600000, "open": 0.269, "high": 0.26912, "low": 0.2662, "close": 0.26732, "volume": 77702.0, "close_time": 1757977199999}, {"open_time": 1757977200000, "open": 0.26737, "high": 0.26903, "low": 0.26737, "close": 0.2687, "volume": 29262.0, "close_time": 1757980799999}, {"open_time": 1757980800000, "open": 0.2673, "high": 0.26835, "low": 0.26604, "close": 0.26655, "volume": 14377.0, "close_time": 1757984399999}, {"open_time": 1757984400000, "open": 0.2671, "high": 0.26996, "low": 0.2671, "close": 0.26738, "volume": 28732.0, "close_time": 1757987999999}, {"open_time": 1757988000000, "open": 0.26844, "high": 0.26923, "low": 0.2659, "close": 0.2659, "volume": 23482.0, "close_time": 1757991599999}, {"open_time": 1757991600000, "open": 0.26696, "high": 0.26819, "low": 0.26696, "close": 0.26819, "volume": 26579.0, "close_time": 1757995199999}, {"open_time": 1757995200000, "open": 0.267, "high": 0.267, "low": 0.26315, "close": 0.26554, "volume": 33432.0, "close_time": 1757998799999}, {"open_time": 1757998800000, "open": 0.26555, "high": 0.26829, "low": 0.26555, "close": 0.26786, "volume": 21476.0, "close_time": 1758002399999}, {"open_time": 1758002400000, "open": 0.26795, "high": 0.26923, "low": 0.26429, "close": 0.26745, "volume": 8118.0, "close_time": 1758005999999}, {"open_time": 1758006000000, "open": 0.26722, "high": 0.26776, "low": 0.26704, "close": 0.26776, "volume": 7880.0, "close_time": 1758009599999}, {"open_time": 1758009600000, "open": 0.26797, "high": 0.26935, "low": 0.26688, "close": 0.26688, "volume": 11196.0, "close_time": 1758013199999}, {"open_time": 1758013200000, "open": 0.26767, "high": 0.26767, "low": 0.26589, "close": 0.26673, "volume": 15891.0, "close_time": 1758016799999}, {"open_time": 1758016800000, "open": 0.2653, "high": 0.26567, "low": 0.26373, "close": 0.26373, "volume": 20629.0, "close_time": 1758020399999}, {"open_time": 1758020400000, "open": 0.26472, "high": 0.2653, "low": 0.26402, "close": 0.2653, "volume": 1684.0, "close_time": 1758023999999}, {"open_time": 1758024000000, "open": 0.2641, "high": 0.26625, "low": 0.2641, "close": 0.26625, "volume": 15537.0, "close_time": 1758027599999}, {"open_time": 1758027600000, "open": 0.26548, "high": 0.26693, "low": 0.25956, "close": 0.26167, "volume": 194473.0, "close_time": 1758031199999}, {"open_time": 1758031200000, "open": 0.2604, "high": 0.26196, "low": 0.25739, "close": 0.2618, "volume": 26428.0, "close_time": 1758034799999}, {"open_time": 1758034800000, "open": 0.26069, "high": 0.26614, "low": 0.2604, "close": 0.26614, "volume": 25126.0, "close_time": 1758038399999}, {"open_time": 1758038400000, "open": 0.26618, "high": 0.26728, "low": 0.26478, "close": 0.2648, "volume": 28871.0, "close_time": 1758041999999}, {"open_time": 1758042000000, "open": 0.26688, "high": 0.26981, "low": 0.26688, "close": 0.26751, "volume": 79925.0, "close_time": 1758045599999}, {"open_time": 1758045600000, "open": 0.26806, "high": 0.27093, "low": 0.26638, "close": 0.26805, "volume": 213828.0, "close_time": 1758049199999}, {"open_time": 1758049200000, "open": 0.26846, "high": 0.26871, "low": 0.26709, "close": 0.26749, "volume": 100853.0, "close_time": 1758052799999}, {"open_time": 1758052800000, "open": 0.26806, "high": 0.26881, "low": 0.26728, "close": 0.26728, "volume": 7647.0, "close_time": 1758056399999}, {"open_time": 1758056400000, "open": 0.26846, "high": 0.2697, "low": 0.26792, "close": 0.26885, "volume": 13571.0, "close_time": 1758059999999}, {"open_time": 1758060000000, "open": 0.26998, "high": 0.27176, "low": 0.26964, "close": 0.27072, "volume": 52299.0, "close_time": 1758063599999}, {"open_time": 1758063600000, "open": 0.27014, "high": 0.2711, "low": 0.26949, "close": 0.26949, "volume": 55035.0, "close_time": 1758067199999}, {"open_time": 1758067200000, "open": 0.27039, "high": 0.27117, "low": 0.2687, "close": 0.27, "volume": 127664.0, "close_time": 1758070799999}, {"open_time": 1758070800000, "open": 0.26904, "high": 0.2693, "low": 0.26764, "close": 0.26774, "volume": 89420.0, "close_time": 1758074399999}, {"open_time": 1758074400000, "open": 0.26848, "high": 0.26923, "low": 0.26787, "close": 0.26872, "volume": 39459.0, "close_time": 1758077999999}, {"open_time": 1758078000000, "open": 0.26834, "high": 0.26923, "low": 0.26638, "close": 0.26676, "volume": 39369.0, "close_time": 1758081599999}, {"open_time": 1758081600000, "open": 0.26744, "high": 0.26751, "low": 0.26437, "close": 0.26437, "volume": 67489.0, "close_time": 1758085199999}, {"open_time": 1758085200000, "open": 0.26589, "high": 0.267, "low": 0.26432, "close": 0.267, "volume": 39248.0, "close_time": 1758088799999}, {"open_time": 1758088800000, "open": 0.26749, "high": 0.26923, "low": 0.26717, "close": 0.26923, "volume": 16250.0, "close_time": 1758092399999}, {"open_time": 1758092400000, "open": 0.26847, "high": 0.26996, "low": 0.26833, "close": 0.26872, "volume": 18612.0, "close_time": 1758095999999}, {"open_time": 1758096000000, "open": 0.26812, "high": 0.26911, "low": 0.2662, "close": 0.26728, "volume": 30105.0, "close_time": 1758099599999}, {"open_time": 1758099600000, "open": 0.26712, "high": 0.26811, "low": 0.26597, "close": 0.267, "volume": 49811.0, "close_time": 1758103199999}, {"open_time": 1758103200000, "open": 0.2667, "high": 0.26748, "low": 0.26478, "close": 0.26514, "volume": 20862.0, "close_time": 1758106799999}, {"open_time": 1758106800000, "open": 0.26572, "high": 0.28775, "low": 0.26539, "close": 0.2662, "volume": 275033.0, "close_time": 1758110399999}, {"open_time": 1758110400000, "open": 0.26599, "high": 0.26758, "low": 0.2651, "close": 0.26683, "volume": 41578.0, "close_time": 1758113999999}, {"open_time": 1758114000000, "open": 0.26748, "high": 0.26809, "low": 0.26507, "close": 0.26679, "volume": 64994.0, "close_time": 1758117599999}, {"open_time": 1758117600000, "open": 0.26599, "high": 0.26599, "low": 0.26324, "close": 0.2652, "volume": 27524.0, "close_time": 1758121199999}, {"open_time": 1758121200000, "open": 0.26474, "high": 0.2667, "low": 0.26424, "close": 0.26586, "volume": 64519.0, "close_time": 1758124799999}, {"open_time": 1758124800000, "open": 0.2648, "high": 0.267, "low": 0.26324, "close": 0.267, "volume": 28160.0, "close_time": 1758128399999}, {"open_time": 1758128400000, "open": 0.2659, "high": 0.27167, "low": 0.26299, "close": 0.26299, "volume": 132631.0, "close_time": 1758131999999}, {"open_time": 1758132000000, "open": 0.26275, "high": 0.27009, "low": 0.26074, "close": 0.26323, "volume": 414906.0, "close_time": 1758135599999}, {"open_time": 1758135600000, "open": 0.26367, "high": 0.27412, "low": 0.26367, "close": 0.27284, "volume": 142514.0, "close_time": 1758139199999}, {"open_time": 1758139200000, "open": 0.2733, "high": 0.27484, "low": 0.26909, "close": 0.26909, "volume": 41056.0, "close_time": 1758142799999}, {"open_time": 1758142800000, "open": 0.26955, "high": 0.27478, "low": 0.26728, "close": 0.27476, "volume": 171743.0, "close_time": 1758146399999}, {"open_time": 1758146400000, "open": 0.27485, "high": 0.28352, "low": 0.27485, "close": 0.28186, "volume": 246770.0, "close_time": 1758149999999}, {"open_time": 1758150000000, "open": 0.28296, "high": 0.28361, "low": 0.28, "close": 0.28255, "volume": 359640.0, "close_time": 1758153599999}, {"open_time": 1758153600000, "open": 0.28252, "high": 0.28562, "low": 0.28138, "close": 0.28138, "volume": 129990.0, "close_time": 1758157199999}, {"open_time": 1758157200000, "open": 0.28113, "high": 0.28336, "low": 0.28093, "close": 0.28184, "volume": 156664.0, "close_time": 1758160799999}, {"open_time": 1758160800000, "open": 0.28167, "high": 0.28191, "low": 0.27836, "close": 0.28133, "volume": 94442.0, "close_time": 1758164399999}, {"open_time": 1758164400000, "open": 0.28117, "high": 0.28302, "low": 0.28117, "close": 0.28299, "volume": 79216.0, "close_time": 1758167999999}, {"open_time": 1758168000000, "open": 0.28162, "high": 0.28287, "low": 0.28113, "close": 0.28287, "volume": 20875.0, "close_time": 1758171599999}, {"open_time": 1758171600000, "open": 0.28218, "high": 0.28218, "low": 0.27936, "close": 0.27974, "volume": 11109.0, "close_time": 1758175199999}, {"open_time": 1758175200000, "open": 0.27998, "high": 0.28053, "low": 0.27627, "close": 0.27849, "volume": 39421.0, "close_time": 1758178799999}, {"open_time": 1758178800000, "open": 0.2789, "high": 0.28033, "low": 0.27888, "close": 0.28033, "volume": 16957.0, "close_time": 1758182399999}, {"open_time": 1758182400000, "open": 0.28011, "high": 0.28167, "low": 0.27916, "close": 0.2815, "volume": 9241.0, "close_time": 1758185999999}, {"open_time": 1758186000000, "open": 0.2817, "high": 0.2817, "low": 0.28038, "close": 0.2808, "volume": 32955.0, "close_time": 1758189599999}, {"open_time": 1758189600000, "open": 0.28109, "high": 0.28117, "low": 0.27827, "close": 0.27904, "volume": 18443.0, "close_time": 1758193199999}, {"open_time": 1758193200000, "open": 0.27952, "high": 0.28055, "low": 0.27886, "close": 0.27886, "volume": 4913.0, "close_time": 1758196799999}, {"open_time": 1758196800000, "open": 0.27882, "high": 0.28186, "low": 0.27882, "close": 0.2818, "volume": 61702.0, "close_time": 1758200399999}, {"open_time": 1758200400000, "open": 0.28059, "high": 0.28413, "low": 0.27995, "close": 0.28171, "volume": 117712.0, "close_time": 1758203999999}, {"open_time": 1758204000000, "open": 0.2808, "high": 0.28273, "low": 0.28033, "close": 0.28147, "volume": 2981.0, "close_time": 1758207599999}, {"open_time": 1758207600000, "open": 0.28205, "high": 0.28751, "low": 0.282, "close": 0.28735, "volume": 177412.0, "close_time": 1758211199999}, {"open_time": 1758211200000, "open": 0.2873, "high": 0.28836, "low": 0.28478, "close": 0.28486, "volume": 192071.0, "close_time": 1758214799999}, {"open_time": 1758214800000, "open": 0.28485, "high": 0.28573, "low": 0.28315, "close": 0.28333, "volume": 82216.0, "close_time": 1758218399999}, {"open_time": 1758218400000, "open": 0.28399, "high": 0.28563, "low": 0.28374, "close": 0.2844, "volume": 41123.0, "close_time": 1758221999999}, {"open_time": 1758222000000, "open": 0.28469, "high": 0.28469, "low": 0.2812, "close": 0.2826, "volume": 33839.0, "close_time": 1758225599999}, {"open_time": 1758225600000, "open": 0.28258, "high": 0.28258, "low": 0.28114, "close": 0.28114, "volume": 20563.0, "close_time": 1758229199999}, {"open_time": 1758229200000, "open": 0.28105, "high": 0.28155, "low": 0.27938, "close": 0.28094, "volume": 66197.0, "close_time": 1758232799999}, {"open_time": 1758232800000, "open": 0.28041, "high": 0.28072, "low": 0.27783, "close": 0.27783, "volume": 24757.0, "close_time": 1758236399999}, {"open_time": 1758236400000, "open": 0.27772, "high": 0.27836, "low": 0.27575, "close": 0.27789, "volume": 26133.0, "close_time": 1758239999999}, {"open_time": 1758240000000, "open": 0.27795, "high": 0.28225, "low": 0.27795, "close": 0.28225, "volume": 25535.0, "close_time": 1758243599999}, {"open_time": 1758243600000, "open": 0.28251, "high": 0.28442, "low": 0.27954, "close": 0.2799, "volume": 70708.0, "close_time": 1758247199999}, {"open_time": 1758247200000, "open": 0.28068, "high": 0.28167, "low": 0.27894, "close": 0.27994, "volume": 2935.0, "close_time": 1758250799999}, {"open_time": 1758250800000, "open": 0.28001, "high": 0.28018, "low": 0.27632, "close": 0.27632, "volume": 20186.0, "close_time": 1758254399999}, {"open_time": 1758254400000, "open": 0.27649, "high": 0.27657, "low": 0.27383, "close": 0.27657, "volume": 36159.0, "close_time": 1758257999999}, {"open_time": 1758258000000, "open": 0.27705, "high": 0.27705, "low": 0.2749, "close": 0.27621, "volume": 451.0, "close_time": 1758261599999}, {"open_time": 1758261600000, "open": 0.27587, "high": 0.27715, "low": 0.27398, "close": 0.27398, "volume": 95448.0, "close_time": 1758265199999}, {"open_time": 1758265200000, "open": 0.27476, "high": 0.27604, "low": 0.27371, "close": 0.27604, "volume": 42763.0, "close_time": 1758268799999}, {"open_time": 1758268800000, "open": 0.27522, "high": 0.27657, "low": 0.275, "close": 0.27519, "volume": 30429.0, "close_time": 1758272399999}, {"open_time": 1758272400000, "open": 0.27498, "high": 0.27654, "low": 0.27289, "close": 0.27289, "volume": 93961.0, "close_time": 1758275999999}, {"open_time": 1758276000000, "open": 0.27391, "high": 0.2742, "low": 0.27273, "close": 0.27403, "volume": 6677.0, "close_time": 1758279599999}, {"open_time": 1758279600000, "open": 0.27416, "high": 0.27416, "low": 0.27058, "close": 0.27062, "volume": 270897.0, "close_time": 1758283199999}, {"open_time": 1758283200000, "open": 0.27087, "high": 0.27199, "low": 0.2701, "close": 0.2701, "volume": 42457.0, "close_time": 1758286799999}, {"open_time": 1758286800000, "open": 0.27106, "high": 0.27201, "low": 0.265, "close": 0.27169, "volume": 175763.0, "close_time": 1758290399999}, {"open_time": 1758290400000, "open": 0.27135, "high": 0.27209, "low": 0.26847, "close": 0.26887, "volume": 90197.0, "close_time": 1758293999999}, {"open_time": 1758294000000, "open": 0.26811, "high": 0.26811, "low": 0.26474, "close": 0.26676, "volume": 76916.0, "close_time": 1758297599999}, {"open_time": 1758297600000, "open": 0.26628, "high": 0.26837, "low": 0.26628, "close": 0.2683, "volume": 116243.0, "close_time": 1758301199999}, {"open_time": 1758301200000, "open": 0.26775, "high": 0.26835, "low": 0.26504, "close": 0.26509, "volume": 64846.0, "close_time": 1758304799999}, {"open_time": 1758304800000, "open": 0.26545, "high": 0.2659, "low": 0.2635, "close": 0.2659, "volume": 67680.0, "close_time": 1758308399999}, {"open_time": 1758308400000, "open": 0.26508, "high": 0.2662, "low": 0.26508, "close": 0.26523, "volume": 80067.0, "close_time": 1758311999999}, {"open_time": 1758312000000, "open": 0.26561, "high": 0.26665, "low": 0.26529, "close": 0.26544, "volume": 36061.0, "close_time": 1758315599999}, {"open_time": 1758315600000, "open": 0.26567, "high": 0.26688, "low": 0.26514, "close": 0.26688, "volume": 18797.0, "close_time": 1758319199999}, {"open_time": 1758319200000, "open": 0.26653, "high": 0.26748, "low": 0.26653, "close": 0.26692, "volume": 618.0, "close_time": 1758322799999}, {"open_time": 1758322800000, "open": 0.26692, "high": 0.26692, "low": 0.26352, "close": 0.26488, "volume": 19788.0, "close_time": 1758326399999}, {"open_time": 1758326400000, "open": 0.26482, "high": 0.267, "low": 0.26482, "close": 0.267, "volume": 10714.0, "close_time": 1758329999999}, {"open_time": 1758330000000, "open": 0.26645, "high": 0.26686, "low": 0.26515, "close": 0.26526, "volume": 28273.0, "close_time": 1758333599999}, {"open_time": 1758333600000, "open": 0.26507, "high": 0.26548, "low": 0.26328, "close": 0.26548, "volume": 38221.0, "close_time": 1758337199999}, {"open_time": 1758337200000, "open": 0.26458, "high": 0.26556, "low": 0.26458, "close": 0.26545, "volume": 65220.0, "close_time": 1758340799999}, {"open_time": 1758340800000, "open": 0.26538, "high": 0.26577, "low": 0.26454, "close": 0.2657, "volume": 71628.0, "close_time": 1758344399999}, {"open_time": 1758344400000, "open": 0.26577, "high": 0.26671, "low": 0.26577, "close": 0.26671, "volume": 12026.0, "close_time": 1758347999999}, {"open_time": 1758348000000, "open": 0.26621, "high": 0.26698, "low": 0.26575, "close": 0.26601, "volume": 76359.0, "close_time": 1758351599999}, {"open_time": 1758351600000, "open": 0.26601, "high": 0.26628, "low": 0.266, "close": 0.26628, "volume": 46673.0, "close_time": 1758355199999}, {"open_time": 1758355200000, "open": 0.26607, "high": 0.26607, "low": 0.26432, "close": 0.26432, "volume": 714.0, "close_time": 1758358799999}, {"open_time": 1758358800000, "open": 0.264, "high": 0.26509, "low": 0.2635, "close": 0.2635, "volume": 2807.0, "close_time": 1758362399999}, {"open_time": 1758362400000, "open": 0.26468, "high": 0.26527, "low": 0.26404, "close": 0.26527, "volume": 1469.0, "close_time": 1758365999999}, {"open_time": 1758366000000, "open": 0.26438, "high": 0.26465, "low": 0.26438, "close": 0.26453, "volume": 4000.0, "close_time": 1758369599999}, {"open_time": 1758369600000, "open": 0.26467, "high": 0.26529, "low": 0.26467, "close": 0.26504, "volume": 4063.0, "close_time": 1758373199999}, {"open_time": 1758373200000, "open": 0.26439, "high": 0.26785, "low": 0.26439, "close": 0.266, "volume": 184856.0, "close_time": 1758376799999}, {"open_time": 1758376800000, "open": 0.26596, "high": 0.26665, "low": 0.26478, "close": 0.26665, "volume": 97745.0, "close_time": 1758380399999}, {"open_time": 1758380400000, "open": 0.26627, "high": 0.26923, "low": 0.26627, "close": 0.2683, "volume": 46646.0, "close_time": 1758383999999}, {"open_time": 1758384000000, "open": 0.26894, "high": 0.26894, "low": 0.267, "close": 0.26847, "volume": 42732.0, "close_time": 1758387599999}, {"open_time": 1758387600000, "open": 0.267, "high": 0.26811, "low": 0.26687, "close": 0.26811, "volume": 54376.0, "close_time": 1758391199999}, {"open_time": 1758391200000, "open": 0.26701, "high": 0.2673, "low": 0.26604, "close": 0.26646, "volume": 24896.0, "close_time": 1758394799999}, {"open_time": 1758394800000, "open": 0.26611, "high": 0.26698, "low": 0.26542, "close": 0.26602, "volume": 9876.0, "close_time": 1758398399999}, {"open_time": 1758398400000, "open": 0.2665, "high": 0.26737, "low": 0.2665, "close": 0.26737, "volume": 10466.0, "close_time": 1758401999999}, {"open_time": 1758402000000, "open": 0.2674, "high": 0.26847, "low": 0.26701, "close": 0.26801, "volume": 19780.0, "close_time": 1758405599999}, {"open_time": 1758405600000, "open": 0.26777, "high": 0.26888, "low": 0.26742, "close": 0.26888, "volume": 24118.0, "close_time": 1758409199999}, {"open_time": 1758409200000, "open": 0.2677, "high": 0.26779, "low": 0.2666, "close": 0.26777, "volume": 3001.0, "close_time": 1758412799999}, {"open_time": 1758412800000, "open": 0.2677, "high": 0.26847, "low": 0.2677, "close": 0.26847, "volume": 10308.0, "close_time": 1758416399999}, {"open_time": 1758416400000, "open": 0.26887, "high": 0.26909, "low": 0.26731, "close": 0.26731, "volume": 54146.0, "close_time": 1758419999999}, {"open_time": 1758420000000, "open": 0.26879, "high": 0.26879, "low": 0.26823, "close": 0.26843, "volume": 1485.0, "close_time": 1758423599999}, {"open_time": 1758423600000, "open": 0.2686, "high": 0.26923, "low": 0.26781, "close": 0.26906, "volume": 42951.0, "close_time": 1758427199999}, {"open_time": 1758427200000, "open": 0.26956, "high": 0.26956, "low": 0.26812, "close": 0.2685, "volume": 3127.0, "close_time": 1758430799999}, {"open_time": 1758430800000, "open": 0.26871, "high": 0.26871, "low": 0.26754, "close": 0.26772, "volume": 41665.0, "close_time": 1758434399999}, {"open_time": 1758434400000, "open": 0.26898, "high": 0.26923, "low": 0.26856, "close": 0.26923, "volume": 19616.0, "close_time": 1758437999999}, {"open_time": 1758438000000, "open": 0.26863, "high": 0.26863, "low": 0.26811, "close": 0.26811, "volume": 899.0, "close_time": 1758441599999}, {"open_time": 1758441600000, "open": 0.26749, "high": 0.26749, "low": 0.26621, "close": 0.26705, "volume": 1825.0, "close_time": 1758445199999}, {"open_time": 1758445200000, "open": 0.26667, "high": 0.26667, "low": 0.26369, "close": 0.2659, "volume": 62181.0, "close_time": 1758448799999}, {"open_time": 1758448800000, "open": 0.26638, "high": 0.26708, "low": 0.26589, "close": 0.26589, "volume": 12343.0, "close_time": 1758452399999}, {"open_time": 1758452400000, "open": 0.26644, "high": 0.26644, "low": 0.26644, "close": 0.26644, "volume": 187.0, "close_time": 1758455999999}, {"open_time": 1758456000000, "open": 0.26584, "high": 0.2677, "low": 0.26584, "close": 0.26612, "volume": 2499.0, "close_time": 1758459599999}, {"open_time": 1758459600000, "open": 0.26713, "high": 0.26771, "low": 0.26711, "close": 0.26711, "volume": 113930.0, "close_time": 1758463199999}, {"open_time": 1758463200000, "open": 0.26776, "high": 0.26776, "low": 0.26656, "close": 0.26728, "volume": 22676.0, "close_time": 1758466799999}, {"open_time": 1758466800000, "open": 0.2659, "high": 0.26601, "low": 0.26589, "close": 0.26601, "volume": 318.0, "close_time": 1758470399999}, {"open_time": 1758470400000, "open": 0.26536, "high": 0.26587, "low": 0.26174, "close": 0.26269, "volume": 223583.0, "close_time": 1758473999999}, {"open_time": 1758474000000, "open": 0.26269, "high": 0.26373, "low": 0.26087, "close": 0.26373, "volume": 260669.0, "close_time": 1758477599999}, {"open_time": 1758477600000, "open": 0.26397, "high": 0.26422, "low": 0.26312, "close": 0.26392, "volume": 15133.0, "close_time": 1758481199999}, {"open_time": 1758481200000, "open": 0.2626, "high": 0.26338, "low": 0.26258, "close": 0.26338, "volume": 26238.0, "close_time": 1758484799999}, {"open_time": 1758484800000, "open": 0.26244, "high": 0.26345, "low": 0.26163, "close": 0.26236, "volume": 13035.0, "close_time": 1758488399999}, {"open_time": 1758488400000, "open": 0.26232, "high": 0.26281, "low": 0.26156, "close": 0.26269, "volume": 7925.0, "close_time": 1758491999999}, {"open_time": 1758492000000, "open": 0.26177, "high": 0.26295, "low": 0.2606, "close": 0.26254, "volume": 42733.0, "close_time": 1758495599999}, {"open_time": 1758495600000, "open": 0.26294, "high": 0.26294, "low": 0.26063, "close": 0.26172, "volume": 13612.0, "close_time": 1758499199999}, {"open_time": 1758499200000, "open": 0.2606, "high": 0.26216, "low": 0.24827, "close": 0.24921, "volume": 379617.0, "close_time": 1758502799999}, {"open_time": 1758502800000, "open": 0.25048, "high": 0.25122, "low": 0.24901, "close": 0.25034, "volume": 82654.0, "close_time": 1758506399999}, {"open_time": 1758506400000, "open": 0.24977, "high": 0.2504, "low": 0.24542, "close": 0.247, "volume": 109589.0, "close_time": 1758509999999}, {"open_time": 1758510000000, "open": 0.24748, "high": 0.24885, "low": 0.24675, "close": 0.24885, "volume": 37978.0, "close_time": 1758513599999}, {"open_time": 1758513600000, "open": 0.24891, "high": 0.24962, "low": 0.24821, "close": 0.24899, "volume": 13490.0, "close_time": 1758517199999}, {"open_time": 1758517200000, "open": 0.24797, "high": 0.24939, "low": 0.24392, "close": 0.24392, "volume": 75526.0, "close_time": 1758520799999}, {"open_time": 1758520800000, "open": 0.24392, "high": 0.24555, "low": 0.23312, "close": 0.24004, "volume": 311985.0, "close_time": 1758524399999}, {"open_time": 1758524400000, "open": 0.24055, "high": 0.24055, "low": 0.2375, "close": 0.2375, "volume": 52185.0, "close_time": 1758527999999}, {"open_time": 1758528000000, "open": 0.23788, "high": 0.24058, "low": 0.2366, "close": 0.23958, "volume": 60653.0, "close_time": 1758531599999}, {"open_time": 1758531600000, "open": 0.23958, "high": 0.23958, "low": 0.23691, "close": 0.23691, "volume": 15317.0, "close_time": 1758535199999}, {"open_time": 1758535200000, "open": 0.23766, "high": 0.23975, "low": 0.23726, "close": 0.23975, "volume": 15249.0, "close_time": 1758538799999}, {"open_time": 1758538800000, "open": 0.23959, "high": 0.23999, "low": 0.23871, "close": 0.23871, "volume": 4161.0, "close_time": 1758542399999}, {"open_time": 1758542400000, "open": 0.23871, "high": 0.2406, "low": 0.2378, "close": 0.24008, "volume": 186437.0, "close_time": 1758545999999}, {"open_time": 1758546000000, "open": 0.24004, "high": 0.24263, "low": 0.23958, "close": 0.24167, "volume": 160173.0, "close_time": 1758549599999}, {"open_time": 1758549600000, "open": 0.24167, "high": 0.24304, "low": 0.24023, "close": 0.24023, "volume": 110024.0, "close_time": 1758553199999}, {"open_time": 1758553200000, "open": 0.23999, "high": 0.23999, "low": 0.23853, "close": 0.23936, "volume": 23787.0, "close_time": 1758556799999}, {"open_time": 1758556800000, "open": 0.24023, "high": 0.24143, "low": 0.23897, "close": 0.23945, "volume": 8630.0, "close_time": 1758560399999}, {"open_time": 1758560400000, "open": 0.2388, "high": 0.2398, "low": 0.2378, "close": 0.23922, "volume": 32878.0, "close_time": 1758563999999}, {"open_time": 1758564000000, "open": 0.23912, "high": 0.2395, "low": 0.23779, "close": 0.23779, "volume": 3383.0, "close_time": 1758567599999}, {"open_time": 1758567600000, "open": 0.23776, "high": 0.2386, "low": 0.23578, "close": 0.23578, "volume": 13066.0, "close_time": 1758571199999}, {"open_time": 1758571200000, "open": 0.23704, "high": 0.23879, "low": 0.23704, "close": 0.23879, "volume": 16479.0, "close_time": 1758574799999}, {"open_time": 1758574800000, "open": 0.2376, "high": 0.24134, "low": 0.2376, "close": 0.24134, "volume": 18312.0, "close_time": 1758578399999}, {"open_time": 1758578400000, "open": 0.24154, "high": 0.24154, "low": 0.23985, "close": 0.24021, "volume": 4365.0, "close_time": 1758581999999}, {"open_time": 1758582000000, "open": 0.24002, "high": 0.24145, "low": 0.23998, "close": 0.24083, "volume": 3137.0, "close_time": 1758585599999}, {"open_time": 1758585600000, "open": 0.24155, "high": 0.24279, "low": 0.24084, "close": 0.24084, "volume": 29207.0, "close_time": 1758589199999}, {"open_time": 1758589200000, "open": 0.24066, "high": 0.24075, "low": 0.23818, "close": 0.23818, "volume": 83335.0, "close_time": 1758592799999}, {"open_time": 1758592800000, "open": 0.23859, "high": 0.23859, "low": 0.23634, "close": 0.23708, "volume": 36514.0, "close_time": 1758596399999}, {"open_time": 1758596400000, "open": 0.23631, "high": 0.24155, "low": 0.23405, "close": 0.24032, "volume": 127097.0, "close_time": 1758599999999}, {"open_time": 1758600000000, "open": 0.23994, "high": 0.24058, "low": 0.23858, "close": 0.24016, "volume": 421058.0, "close_time": 1758603599999}, {"open_time": 1758603600000, "open": 0.24016, "high": 0.24124, "low": 0.2387, "close": 0.24118, "volume": 15875.0, "close_time": 1758607199999}, {"open_time": 1758607200000, "open": 0.23975, "high": 0.24377, "low": 0.23965, "close": 0.24192, "volume": 42336.0, "close_time": 1758610799999}, {"open_time": 1758610800000, "open": 0.24191, "high": 0.24191, "low": 0.24167, "close": 0.24167, "volume": 205.0, "close_time": 1758614399999}, {"open_time": 1758614400000, "open": 0.24272, "high": 0.24272, "low": 0.24114, "close": 0.2423, "volume": 8757.0, "close_time": 1758617999999}, {"open_time": 1758618000000, "open": 0.24262, "high": 0.24297, "low": 0.24023, "close": 0.24083, "volume": 77327.0, "close_time": 1758621599999}, {"open_time": 1758621600000, "open": 0.24115, "high": 0.24124, "low": 0.24086, "close": 0.24086, "volume": 22128.0, "close_time": 1758625199999}, {"open_time": 1758625200000, "open": 0.24, "high": 0.24089, "low": 0.23963, "close": 0.24089, "volume": 8020.0, "close_time": 1758628799999}, {"open_time": 1758628800000, "open": 0.24115, "high": 0.24191, "low": 0.24073, "close": 0.24102, "volume": 11933.0, "close_time": 1758632399999}, {"open_time": 1758632400000, "open": 0.241, "high": 0.24118, "low": 0.23913, "close": 0.24063, "volume": 56234.0, "close_time": 1758635999999}, {"open_time": 1758636000000, "open": 0.24062, "high": 0.24077, "low": 0.2384, "close": 0.2384, "volume": 181556.0, "close_time": 1758639599999}, {"open_time": 1758639600000, "open": 0.23841, "high": 0.24118, "low": 0.23833, "close": 0.24022, "volume": 17513.0, "close_time": 1758643199999}, {"open_time": 1758643200000, "open": 0.24003, "high": 0.24352, "low": 0.23889, "close": 0.24203, "volume": 125759.0, "close_time": 1758646799999}, {"open_time": 1758646800000, "open": 0.24223, "high": 0.24223, "low": 0.23753, "close": 0.23853, "volume": 136267.0, "close_time": 1758650399999}, {"open_time": 1758650400000, "open": 0.23918, "high": 0.2394, "low": 0.23691, "close": 0.23723, "volume": 121929.0, "close_time": 1758653999999}, {"open_time": 1758654000000, "open": 0.23825, "high": 0.23959, "low": 0.23697, "close": 0.23734, "volume": 22359.0, "close_time": 1758657599999}, {"open_time": 1758657600000, "open": 0.2385, "high": 0.23922, "low": 0.23666, "close": 0.23922, "volume": 11545.0, "close_time": 1758661199999}, {"open_time": 1758661200000, "open": 0.23935, "high": 0.24118, "low": 0.23817, "close": 0.24024, "volume": 14465.0, "close_time": 1758664799999}, {"open_time": 1758664800000, "open": 0.24032, "high": 0.24032, "low": 0.23905, "close": 0.23905, "volume": 17110.0, "close_time": 1758668399999}, {"open_time": 1758668400000, "open": 0.23968, "high": 0.23969, "low": 0.23691, "close": 0.2373, "volume": 2043.0, "close_time": 1758671999999}, {"open_time": 1758672000000, "open": 0.23749, "high": 0.23975, "low": 0.237, "close": 0.23888, "volume": 7828.0, "close_time": 1758675599999}, {"open_time": 1758675600000, "open": 0.2385, "high": 0.24056, "low": 0.23833, "close": 0.24056, "volume": 4242.0, "close_time": 1758679199999}, {"open_time": 1758679200000, "open": 0.23976, "high": 0.23976, "low": 0.23737, "close": 0.23888, "volume": 11701.0, "close_time": 1758682799999}, {"open_time": 1758682800000, "open": 0.23737, "high": 0.23737, "low": 0.23435, "close": 0.23435, "volume": 70963.0, "close_time": 1758686399999}, {"open_time": 1758686400000, "open": 0.23429, "high": 0.23725, "low": 0.23195, "close": 0.23725, "volume": 145157.0, "close_time": 1758689999999}, {"open_time": 1758690000000, "open": 0.23737, "high": 0.23922, "low": 0.23737, "close": 0.23922, "volume": 17411.0, "close_time": 1758693599999}, {"open_time": 1758693600000, "open": 0.23934, "high": 0.2396, "low": 0.238, "close": 0.2396, "volume": 23899.0, "close_time": 1758697199999}, {"open_time": 1758697200000, "open": 0.23902, "high": 0.23917, "low": 0.23788, "close": 0.23788, "volume": 487.0, "close_time": 1758700799999}, {"open_time": 1758700800000, "open": 0.23962, "high": 0.24134, "low": 0.23858, "close": 0.24029, "volume": 14743.0, "close_time": 1758704399999}, {"open_time": 1758704400000, "open": 0.24102, "high": 0.24167, "low": 0.23979, "close": 0.24153, "volume": 36874.0, "close_time": 1758707999999}, {"open_time": 1758708000000, "open": 0.24167, "high": 0.24202, "low": 0.24167, "close": 0.24202, "volume": 612.0, "close_time": 1758711599999}, {"open_time": 1758711600000, "open": 0.24206, "high": 0.24352, "low": 0.24197, "close": 0.24321, "volume": 15046.0, "close_time": 1758715199999}, {"open_time": 1758715200000, "open": 0.24288, "high": 0.24339, "low": 0.24288, "close": 0.24327, "volume": 19154.0, "close_time": 1758718799999}, {"open_time": 1758718800000, "open": 0.24325, "high": 0.24544, "low": 0.24309, "close": 0.24313, "volume": 213898.0, "close_time": 1758722399999}, {"open_time": 1758722400000, "open": 0.24461, "high": 0.2504, "low": 0.24461, "close": 0.24873, "volume": 143474.0, "close_time": 1758725999999}, {"open_time": 1758726000000, "open": 0.24928, "high": 0.24928, "low": 0.24536, "close": 0.24536, "volume": 106577.0, "close_time": 1758729599999}, {"open_time": 1758729600000, "open": 0.24536, "high": 0.24642, "low": 0.24459, "close": 0.24497, "volume": 53225.0, "close_time": 1758733199999}, {"open_time": 1758733200000, "open": 0.24536, "high": 0.2458, "low": 0.24526, "close": 0.24556, "volume": 195547.0, "close_time": 1758736799999}, {"open_time": 1758736800000, "open": 0.24556, "high": 0.24556, "low": 0.24383, "close": 0.24433, "volume": 96506.0, "close_time": 1758740399999}, {"open_time": 1758740400000, "open": 0.24483, "high": 0.24483, "low": 0.24217, "close": 0.24399, "volume": 57457.0, "close_time": 1758743999999}, {"open_time": 1758744000000, "open": 0.24383, "high": 0.24405, "low": 0.24202, "close": 0.24386, "volume": 16100.0, "close_time": 1758747599999}, {"open_time": 1758747600000, "open": 0.24319, "high": 0.24399, "low": 0.24092, "close": 0.24092, "volume": 18444.0, "close_time": 1758751199999}, {"open_time": 1758751200000, "open": 0.24146, "high": 0.24233, "low": 0.24081, "close": 0.24081, "volume": 24246.0, "close_time": 1758754799999}, {"open_time": 1758754800000, "open": 0.24187, "high": 0.24187, "low": 0.24056, "close": 0.24056, "volume": 5028.0, "close_time": 1758758399999}, {"open_time": 1758758400000, "open": 0.24051, "high": 0.2417, "low": 0.239, "close": 0.23922, "volume": 21853.0, "close_time": 1758761999999}, {"open_time": 1758762000000, "open": 0.23937, "high": 0.24008, "low": 0.23734, "close": 0.23734, "volume": 49906.0, "close_time": 1758765599999}, {"open_time": 1758765600000, "open": 0.23831, "high": 0.23989, "low": 0.23666, "close": 0.23857, "volume": 139769.0, "close_time": 1758769199999}, {"open_time": 1758769200000, "open": 0.2392, "high": 0.2392, "low": 0.2341, "close": 0.23601, "volume": 138178.0, "close_time": 1758772799999}, {"open_time": 1758772800000, "open": 0.23624, "high": 0.23673, "low": 0.23216, "close": 0.23216, "volume": 75920.0, "close_time": 1758776399999}, {"open_time": 1758776400000, "open": 0.23356, "high": 0.2355, "low": 0.23238, "close": 0.2355, "volume": 36154.0, "close_time": 1758779999999}, {"open_time": 1758780000000, "open": 0.2341, "high": 0.23443, "low": 0.23315, "close": 0.23315, "volume": 5189.0, "close_time": 1758783599999}, {"open_time": 1758783600000, "open": 0.23346, "high": 0.23455, "low": 0.23315, "close": 0.23315, "volume": 185.0, "close_time": 1758787199999}, {"open_time": 1758787200000, "open": 0.23389, "high": 0.23455, "low": 0.23271, "close": 0.2329, "volume": 1155.0, "close_time": 1758790799999}, {"open_time": 1758790800000, "open": 0.23354, "high": 0.23448, "low": 0.23217, "close": 0.23217, "volume": 9738.0, "close_time": 1758794399999}, {"open_time": 1758794400000, "open": 0.23209, "high": 0.23356, "low": 0.232, "close": 0.23212, "volume": 103025.0, "close_time": 1758797999999}, {"open_time": 1758798000000, "open": 0.232, "high": 0.23201, "low": 0.232, "close": 0.232, "volume": 759755.0, "close_time": 1758801599999}, {"open_time": 1758801600000, "open": 0.232, "high": 0.23347, "low": 0.232, "close": 0.232, "volume": 482273.0, "close_time": 1758805199999}, {"open_time": 1758805200000, "open": 0.232, "high": 0.23217, "low": 0.22766, "close": 0.23046, "volume": 495128.0, "close_time": 1758808799999}, {"open_time": 1758808800000, "open": 0.2313, "high": 0.23362, "low": 0.2309, "close": 0.232, "volume": 1752361.0, "close_time": 1758812399999}, {"open_time": 1758812400000, "open": 0.23079, "high": 0.23079, "low": 0.229, "close": 0.23038, "volume": 277336.0, "close_time": 1758815999999}, {"open_time": 1758816000000, "open": 0.23073, "high": 0.2317, "low": 0.22673, "close": 0.22678, "volume": 215807.0, "close_time": 1758819599999}, {"open_time": 1758819600000, "open": 0.22668, "high": 0.22723, "low": 0.22048, "close": 0.22117, "volume": 388821.0, "close_time": 1758823199999}, {"open_time": 1758823200000, "open": 0.22148, "high": 0.22764, "low": 0.22112, "close": 0.22764, "volume": 205007.0, "close_time": 1758826799999}, {"open_time": 1758826800000, "open": 0.22782, "high": 0.22901, "low": 0.22628, "close": 0.22628, "volume": 103277.0, "close_time": 1758830399999}, {"open_time": 1758830400000, "open": 0.2265, "high": 0.2265, "low": 0.22404, "close": 0.22525, "volume": 18176.0, "close_time": 1758833999999}, {"open_time": 1758834000000, "open": 0.22499, "high": 0.22603, "low": 0.22322, "close": 0.225, "volume": 11569.0, "close_time": 1758837599999}, {"open_time": 1758837600000, "open": 0.22507, "high": 0.22628, "low": 0.22322, "close": 0.22363, "volume": 18305.0, "close_time": 1758841199999}, {"open_time": 1758841200000, "open": 0.22428, "high": 0.22507, "low": 0.22103, "close": 0.22265, "volume": 165036.0, "close_time": 1758844799999}, {"open_time": 1758844800000, "open": 0.22286, "high": 0.22609, "low": 0.22286, "close": 0.22609, "volume": 28691.0, "close_time": 1758848399999}, {"open_time": 1758848400000, "open": 0.22628, "high": 0.22746, "low": 0.22534, "close": 0.22661, "volume": 2395.0, "close_time": 1758851999999}, {"open_time": 1758852000000, "open": 0.22742, "high": 0.22742, "low": 0.22538, "close": 0.22696, "volume": 11829.0, "close_time": 1758855599999}, {"open_time": 1758855600000, "open": 0.22595, "high": 0.22668, "low": 0.22493, "close": 0.22638, "volume": 8219.0, "close_time": 1758859199999}, {"open_time": 1758859200000, "open": 0.22723, "high": 0.22748, "low": 0.22587, "close": 0.22622, "volume": 4995.0, "close_time": 1758862799999}, {"open_time": 1758862800000, "open": 0.22723, "high": 0.22764, "low": 0.22587, "close": 0.22587, "volume": 2719.0, "close_time": 1758866399999}, {"open_time": 1758866400000, "open": 0.22534, "high": 0.22748, "low": 0.22455, "close": 0.22748, "volume": 27815.0, "close_time": 1758869999999}, {"open_time": 1758870000000, "open": 0.22747, "high": 0.22747, "low": 0.22493, "close": 0.22668, "volume": 5054.0, "close_time": 1758873599999}, {"open_time": 1758873600000, "open": 0.22716, "high": 0.22782, "low": 0.22656, "close": 0.22723, "volume": 4578.0, "close_time": 1758877199999}, {"open_time": 1758877200000, "open": 0.22641, "high": 0.22708, "low": 0.22475, "close": 0.22475, "volume": 79332.0, "close_time": 1758880799999}, {"open_time": 1758880800000, "open": 0.22452, "high": 0.22452, "low": 0.22265, "close": 0.22354, "volume": 14282.0, "close_time": 1758884399999}, {"open_time": 1758884400000, "open": 0.22238, "high": 0.22524, "low": 0.2218, "close": 0.22524, "volume": 3728.0, "close_time": 1758887999999}, {"open_time": 1758888000000, "open": 0.22428, "high": 0.22764, "low": 0.22191, "close": 0.22699, "volume": 23522.0, "close_time": 1758891599999}, {"open_time": 1758891600000, "open": 0.22608, "high": 0.22765, "low": 0.22452, "close": 0.22765, "volume": 14189.0, "close_time": 1758895199999}, {"open_time": 1758895200000, "open": 0.22641, "high": 0.22672, "low": 0.22452, "close": 0.22534, "volume": 17550.0, "close_time": 1758898799999}, {"open_time": 1758898800000, "open": 0.2262, "high": 0.22764, "low": 0.2262, "close": 0.22761, "volume": 73844.0, "close_time": 1758902399999}, {"open_time": 1758902400000, "open": 0.22782, "high": 0.22975, "low": 0.22782, "close": 0.22944, "volume": 77495.0, "close_time": 1758905999999}, {"open_time": 1758906000000, "open": 0.22975, "high": 0.23155, "low": 0.22895, "close": 0.23047, "volume": 275659.0, "close_time": 1758909599999}, {"open_time": 1758909600000, "open": 0.23176, "high": 0.23354, "low": 0.23128, "close": 0.23291, "volume": 52213.0, "close_time": 1758913199999}, {"open_time": 1758913200000, "open": 0.23187, "high": 0.2325, "low": 0.23036, "close": 0.23125, "volume": 11626.0, "close_time": 1758916799999}, {"open_time": 1758916800000, "open": 0.23124, "high": 0.23124, "low": 0.23035, "close": 0.23108, "volume": 1834.0, "close_time": 1758920399999}, {"open_time": 1758920400000, "open": 0.2301, "high": 0.23042, "low": 0.2301, "close": 0.23042, "volume": 10050.0, "close_time": 1758923999999}, {"open_time": 1758924000000, "open": 0.23064, "high": 0.23209, "low": 0.23064, "close": 0.23144, "volume": 2432.0, "close_time": 1758927599999}, {"open_time": 1758927600000, "open": 0.23138, "high": 0.23256, "low": 0.23059, "close": 0.23256, "volume": 13615.0, "close_time": 1758931199999}, {"open_time": 1758931200000, "open": 0.23222, "high": 0.23291, "low": 0.23182, "close": 0.23239, "volume": 14502.0, "close_time": 1758934799999}, {"open_time": 1758934800000, "open": 0.23292, "high": 0.23314, "low": 0.23183, "close": 0.2319, "volume": 18243.0, "close_time": 1758938399999}, {"open_time": 1758938400000, "open": 0.2319, "high": 0.23211, "low": 0.2319, "close": 0.23211, "volume": 1981.0, "close_time": 1758941999999}, {"open_time": 1758942000000, "open": 0.23292, "high": 0.23389, "low": 0.23245, "close": 0.23372, "volume": 12637.0, "close_time": 1758945599999}, {"open_time": 1758945600000, "open": 0.23315, "high": 0.23391, "low": 0.2331, "close": 0.23336, "volume": 6954.0, "close_time": 1758949199999}, {"open_time": 1758949200000, "open": 0.23246, "high": 0.23246, "low": 0.23192, "close": 0.23212, "volume": 357658.0, "close_time": 1758952799999}, {"open_time": 1758952800000, "open": 0.23183, "high": 0.23183, "low": 0.23083, "close": 0.23083, "volume": 296.0, "close_time": 1758956399999}, {"open_time": 1758956400000, "open": 0.23138, "high": 0.2318, "low": 0.2306, "close": 0.23096, "volume": 9707.0, "close_time": 1758959999999}, {"open_time": 1758960000000, "open": 0.23082, "high": 0.23082, "low": 0.22941, "close": 0.22963, "volume": 9496.0, "close_time": 1758963599999}, {"open_time": 1758963600000, "open": 0.22935, "high": 0.22964, "low": 0.22843, "close": 0.22964, "volume": 5226.0, "close_time": 1758967199999}, {"open_time": 1758967200000, "open": 0.22995, "high": 0.23038, "low": 0.22995, "close": 0.23038, "volume": 13380.0, "close_time": 1758970799999}, {"open_time": 1758970800000, "open": 0.22953, "high": 0.23036, "low": 0.22953, "close": 0.22956, "volume": 259.0, "close_time": 1758974399999}, {"open_time": 1758974400000, "open": 0.22946, "high": 0.23031, "low": 0.22946, "close": 0.23031, "volume": 2586.0, "close_time": 1758977999999}, {"open_time": 1758978000000, "open": 0.22994, "high": 0.23073, "low": 0.22994, "close": 0.23073, "volume": 48.0, "close_time": 1758981599999}, {"open_time": 1758981600000, "open": 0.22936, "high": 0.23014, "low": 0.22935, "close": 0.23013, "volume": 9408.0, "close_time": 1758985199999}, {"open_time": 1758985200000, "open": 0.22901, "high": 0.22996, "low": 0.228, "close": 0.22996, "volume": 10912.0, "close_time": 1758988799999}, {"open_time": 1758988800000, "open": 0.23028, "high": 0.23028, "low": 0.22891, "close": 0.22891, "volume": 6653.0, "close_time": 1758992399999}, {"open_time": 1758992400000, "open": 0.22917, "high": 0.22917, "low": 0.22785, "close": 0.22796, "volume": 54839.0, "close_time": 1758995999999}, {"open_time": 1758996000000, "open": 0.22874, "high": 0.22926, "low": 0.22811, "close": 0.2291, "volume": 2604.0, "close_time": 1758999599999}, {"open_time": 1758999600000, "open": 0.22897, "high": 0.2299, "low": 0.22885, "close": 0.2299, "volume": 9227.0, "close_time": 1759003199999}, {"open_time": 1759003200000, "open": 0.2298, "high": 0.23007, "low": 0.22918, "close": 0.22918, "volume": 4511.0, "close_time": 1759006799999}, {"open_time": 1759006800000, "open": 0.2297, "high": 0.23042, "low": 0.2297, "close": 0.23042, "volume": 12740.0, "close_time": 1759010399999}, {"open_time": 1759010400000, "open": 0.23073, "high": 0.23217, "low": 0.23073, "close": 0.23202, "volume": 41087.0, "close_time": 1759013999999}, {"open_time": 1759014000000, "open": 0.23079, "high": 0.23124, "low": 0.23056, "close": 0.23056, "volume": 59791.0, "close_time": 1759017599999}, {"open_time": 1759017600000, "open": 0.23038, "high": 0.23055, "low": 0.22945, "close": 0.22945, "volume": 9904.0, "close_time": 1759021199999}, {"open_time": 1759021200000, "open": 0.22941, "high": 0.22945, "low": 0.22782, "close": 0.22782, "volume": 4279.0, "close_time": 1759024799999}, {"open_time": 1759024800000, "open": 0.22812, "high": 0.22864, "low": 0.22812, "close": 0.22838, "volume": 5268.0, "close_time": 1759028399999}, {"open_time": 1759028400000, "open": 0.22834, "high": 0.22871, "low": 0.22816, "close": 0.22871, "volume": 418.0, "close_time": 1759031999999}, {"open_time": 1759032000000, "open": 0.2281, "high": 0.22865, "low": 0.2281, "close": 0.22865, "volume": 815.0, "close_time": 1759035599999}, {"open_time": 1759035600000, "open": 0.22822, "high": 0.22875, "low": 0.22822, "close": 0.22832, "volume": 955.0, "close_time": 1759039199999}, {"open_time": 1759039200000, "open": 0.22852, "high": 0.2286, "low": 0.22723, "close": 0.22824, "volume": 24489.0, "close_time": 1759042799999}, {"open_time": 1759042800000, "open": 0.22802, "high": 0.22938, "low": 0.22802, "close": 0.22938, "volume": 9880.0, "close_time": 1759046399999}, {"open_time": 1759046400000, "open": 0.22857, "high": 0.22917, "low": 0.22681, "close": 0.22738, "volume": 27641.0, "close_time": 1759049999999}, {"open_time": 1759050000000, "open": 0.22719, "high": 0.22719, "low": 0.22564, "close": 0.22652, "volume": 121239.0, "close_time": 1759053599999}, {"open_time": 1759053600000, "open": 0.22598, "high": 0.22603, "low": 0.22562, "close": 0.22603, "volume": 20352.0, "close_time": 1759057199999}, {"open_time": 1759057200000, "open": 0.22542, "high": 0.22582, "low": 0.22542, "close": 0.22546, "volume": 20204.0, "close_time": 1759060799999}, {"open_time": 1759060800000, "open": 0.22538, "high": 0.22584, "low": 0.22501, "close": 0.22584, "volume": 14540.0, "close_time": 1759064399999}, {"open_time": 1759064400000, "open": 0.22612, "high": 0.22819, "low": 0.22612, "close": 0.22773, "volume": 20030.0, "close_time": 1759067999999}, {"open_time": 1759068000000, "open": 0.22735, "high": 0.22874, "low": 0.22724, "close": 0.22798, "volume": 54102.0, "close_time": 1759071599999}, {"open_time": 1759071600000, "open": 0.22876, "high": 0.22972, "low": 0.22871, "close": 0.22902, "volume": 51850.0, "close_time": 1759075199999}, {"open_time": 1759075200000, "open": 0.22996, "high": 0.23106, "low": 0.22964, "close": 0.22964, "volume": 12825.0, "close_time": 1759078799999}, {"open_time": 1759078800000, "open": 0.23045, "high": 0.23133, "low": 0.22989, "close": 0.23063, "volume": 6198.0, "close_time": 1759082399999}, {"open_time": 1759082400000, "open": 0.23048, "high": 0.23151, "low": 0.23048, "close": 0.23151, "volume": 3414.0, "close_time": 1759085999999}, {"open_time": 1759086000000, "open": 0.23121, "high": 0.23175, "low": 0.23085, "close": 0.23165, "volume": 11877.0, "close_time": 1759089599999}, {"open_time": 1759089600000, "open": 0.23154, "high": 0.23345, "low": 0.23143, "close": 0.2331, "volume": 76820.0, "close_time": 1759093199999}, {"open_time": 1759093200000, "open": 0.23301, "high": 0.23356, "low": 0.23264, "close": 0.23294, "volume": 22968.0, "close_time": 1759096799999}, {"open_time": 1759096800000, "open": 0.23364, "high": 0.23678, "low": 0.23332, "close": 0.23523, "volume": 191132.0, "close_time": 1759100399999}, {"open_time": 1759100400000, "open": 0.23653, "high": 0.23743, "low": 0.23569, "close": 0.23703, "volume": 28512.0, "close_time": 1759103999999}, {"open_time": 1759104000000, "open": 0.23626, "high": 0.23643, "low": 0.23548, "close": 0.2356, "volume": 29464.0, "close_time": 1759107599999}, {"open_time": 1759107600000, "open": 0.23546, "high": 0.23635, "low": 0.23455, "close": 0.23455, "volume": 11181.0, "close_time": 1759111199999}, {"open_time": 1759111200000, "open": 0.23435, "high": 0.23638, "low": 0.2341, "close": 0.23569, "volume": 18566.0, "close_time": 1759114799999}, {"open_time": 1759114800000, "open": 0.23515, "high": 0.23523, "low": 0.23514, "close": 0.23523, "volume": 3059.0, "close_time": 1759118399999}, {"open_time": 1759118400000, "open": 0.23558, "high": 0.23558, "low": 0.23455, "close": 0.23491, "volume": 4149.0, "close_time": 1759121999999}, {"open_time": 1759122000000, "open": 0.2341, "high": 0.2341, "low": 0.23315, "close": 0.23364, "volume": 5834.0, "close_time": 1759125599999}, {"open_time": 1759125600000, "open": 0.23293, "high": 0.23309, "low": 0.23209, "close": 0.23222, "volume": 16430.0, "close_time": 1759129199999}, {"open_time": 1759129200000, "open": 0.23195, "high": 0.23202, "low": 0.23133, "close": 0.23202, "volume": 601.0, "close_time": 1759132799999}, {"open_time": 1759132800000, "open": 0.23268, "high": 0.23315, "low": 0.23262, "close": 0.23296, "volume": 10022.0, "close_time": 1759136399999}, {"open_time": 1759136400000, "open": 0.23241, "high": 0.23241, "low": 0.23168, "close": 0.23168, "volume": 5766.0, "close_time": 1759139999999}, {"open_time": 1759140000000, "open": 0.23182, "high": 0.23186, "low": 0.2306, "close": 0.2311, "volume": 33209.0, "close_time": 1759143599999}, {"open_time": 1759143600000, "open": 0.23045, "high": 0.23079, "low": 0.22941, "close": 0.23079, "volume": 20650.0, "close_time": 1759147199999}, {"open_time": 1759147200000, "open": 0.2307, "high": 0.23183, "low": 0.22935, "close": 0.22935, "volume": 34514.0, "close_time": 1759150799999}, {"open_time": 1759150800000, "open": 0.22935, "high": 0.2341, "low": 0.2289, "close": 0.2341, "volume": 62196.0, "close_time": 1759154399999}, {"open_time": 1759154400000, "open": 0.23435, "high": 0.23742, "low": 0.23435, "close": 0.2372, "volume": 66978.0, "close_time": 1759157999999}, {"open_time": 1759158000000, "open": 0.23625, "high": 0.23625, "low": 0.23403, "close": 0.23403, "volume": 37574.0, "close_time": 1759161599999}, {"open_time": 1759161600000, "open": 0.2341, "high": 0.23469, "low": 0.23209, "close": 0.23209, "volume": 11195.0, "close_time": 1759165199999}, {"open_time": 1759165200000, "open": 0.23209, "high": 0.23315, "low": 0.23081, "close": 0.23315, "volume": 45556.0, "close_time": 1759168799999}, {"open_time": 1759168800000, "open": 0.23234, "high": 0.23313, "low": 0.23233, "close": 0.23283, "volume": 18275.0, "close_time": 1759172399999}, {"open_time": 1759172400000, "open": 0.23283, "high": 0.23494, "low": 0.2328, "close": 0.23494, "volume": 2545.0, "close_time": 1759175999999}, {"open_time": 1759176000000, "open": 0.23497, "high": 0.2385, "low": 0.23497, "close": 0.23806, "volume": 115537.0, "close_time": 1759179599999}, {"open_time": 1759179600000, "open": 0.2385, "high": 0.23869, "low": 0.23737, "close": 0.23737, "volume": 10593.0, "close_time": 1759183199999}, {"open_time": 1759183200000, "open": 0.23692, "high": 0.23692, "low": 0.23587, "close": 0.23658, "volume": 3713.0, "close_time": 1759186799999}, {"open_time": 1759186800000, "open": 0.23654, "high": 0.23654, "low": 0.23482, "close": 0.23482, "volume": 1924.0, "close_time": 1759190399999}, {"open_time": 1759190400000, "open": 0.23519, "high": 0.23549, "low": 0.23315, "close": 0.23315, "volume": 144564.0, "close_time": 1759193999999}, {"open_time": 1759194000000, "open": 0.23302, "high": 0.2351, "low": 0.23269, "close": 0.23298, "volume": 17675.0, "close_time": 1759197599999}, {"open_time": 1759197600000, "open": 0.23343, "high": 0.23401, "low": 0.23322, "close": 0.23337, "volume": 618.0, "close_time": 1759201199999}, {"open_time": 1759201200000, "open": 0.23349, "high": 0.23356, "low": 0.23216, "close": 0.23356, "volume": 11718.0, "close_time": 1759204799999}, {"open_time": 1759204800000, "open": 0.23331, "high": 0.23366, "low": 0.23253, "close": 0.23253, "volume": 13625.0, "close_time": 1759208399999}, {"open_time": 1759208400000, "open": 0.23308, "high": 0.23308, "low": 0.23172, "close": 0.23267, "volume": 4717.0, "close_time": 1759211999999}, {"open_time": 1759212000000, "open": 0.23158, "high": 0.23391, "low": 0.23158, "close": 0.23391, "volume": 1021.0, "close_time": 1759215599999}, {"open_time": 1759215600000, "open": 0.23352, "high": 0.23352, "low": 0.23149, "close": 0.23172, "volume": 1251.0, "close_time": 1759219199999}, {"open_time": 1759219200000, "open": 0.23223, "high": 0.23223, "low": 0.23104, "close": 0.23104, "volume": 1220.0, "close_time": 1759222799999}, {"open_time": 1759222800000, "open": 0.23103, "high": 0.23103, "low": 0.22964, "close": 0.22964, "volume": 16037.0, "close_time": 1759226399999}, {"open_time": 1759226400000, "open": 0.22964, "high": 0.22998, "low": 0.22921, "close": 0.22998, "volume": 6518.0, "close_time": 1759229999999}, {"open_time": 1759230000000, "open": 0.22926, "high": 0.23, "low": 0.2286, "close": 0.23, "volume": 24282.0, "close_time": 1759233599999}, {"open_time": 1759233600000, "open": 0.23006, "high": 0.23037, "low": 0.22911, "close": 0.22911, "volume": 9678.0, "close_time": 1759237199999}, {"open_time": 1759237200000, "open": 0.22906, "high": 0.23104, "low": 0.22906, "close": 0.22941, "volume": 109422.0, "close_time": 1759240799999}, {"open_time": 1759240800000, "open": 0.22902, "high": 0.22941, "low": 0.22788, "close": 0.22941, "volume": 94346.0, "close_time": 1759244399999}, {"open_time": 1759244400000, "open": 0.2287, "high": 0.2287, "low": 0.22665, "close": 0.2282, "volume": 53319.0, "close_time": 1759247999999}, {"open_time": 1759248000000, "open": 0.22776, "high": 0.22857, "low": 0.22733, "close": 0.22787, "volume": 14990.0, "close_time": 1759251599999}, {"open_time": 1759251600000, "open": 0.22855, "high": 0.22954, "low": 0.22843, "close": 0.22954, "volume": 47437.0, "close_time": 1759255199999}, {"open_time": 1759255200000, "open": 0.22955, "high": 0.23089, "low": 0.22955, "close": 0.23047, "volume": 14950.0, "close_time": 1759258799999}, {"open_time": 1759258800000, "open": 0.231, "high": 0.23217, "low": 0.23004, "close": 0.23217, "volume": 68838.0, "close_time": 1759262399999}, {"open_time": 1759262400000, "open": 0.23271, "high": 0.23397, "low": 0.2319, "close": 0.23397, "volume": 2615.0, "close_time": 1759265999999}, {"open_time": 1759266000000, "open": 0.23386, "high": 0.23386, "low": 0.23228, "close": 0.23275, "volume": 12673.0, "close_time": 1759269599999}, {"open_time": 1759269600000, "open": 0.23363, "high": 0.23363, "low": 0.23176, "close": 0.23176, "volume": 2531.0, "close_time": 1759273199999}, {"open_time": 1759273200000, "open": 0.23135, "high": 0.23275, "low": 0.23107, "close": 0.23135, "volume": 3111.0, "close_time": 1759276799999}, {"open_time": 1759276800000, "open": 0.23275, "high": 0.23315, "low": 0.23133, "close": 0.23133, "volume": 10801.0, "close_time": 1759280399999}, {"open_time": 1759280400000, "open": 0.23135, "high": 0.23315, "low": 0.23134, "close": 0.23315, "volume": 42154.0, "close_time": 1759283999999}, {"open_time": 1759284000000, "open": 0.23347, "high": 0.23391, "low": 0.23235, "close": 0.23235, "volume": 39450.0, "close_time": 1759287599999}, {"open_time": 1759287600000, "open": 0.23217, "high": 0.23246, "low": 0.23022, "close": 0.23061, "volume": 11397.0, "close_time": 1759291199999}, {"open_time": 1759291200000, "open": 0.23061, "high": 0.23312, "low": 0.23061, "close": 0.23274, "volume": 35460.0, "close_time": 1759294799999}, {"open_time": 1759294800000, "open": 0.23315, "high": 0.23356, "low": 0.23274, "close": 0.23303, "volume": 6666.0, "close_time": 1759298399999}, {"open_time": 1759298400000, "open": 0.23345, "high": 0.23358, "low": 0.23222, "close": 0.23222, "volume": 17533.0, "close_time": 1759301999999}, {"open_time": 1759302000000, "open": 0.23275, "high": 0.23367, "low": 0.23223, "close": 0.23367, "volume": 16753.0, "close_time": 1759305599999}, {"open_time": 1759305600000, "open": 0.23396, "high": 0.2417, "low": 0.23396, "close": 0.2417, "volume": 259725.0, "close_time": 1759309199999}, {"open_time": 1759309200000, "open": 0.24189, "high": 0.24441, "low": 0.24077, "close": 0.24441, "volume": 46453.0, "close_time": 1759312799999}, {"open_time": 1759312800000, "open": 0.24434, "high": 0.24434, "low": 0.24136, "close": 0.2416, "volume": 14601.0, "close_time": 1759316399999}, {"open_time": 1759316400000, "open": 0.24159, "high": 0.24275, "low": 0.24159, "close": 0.24193, "volume": 92220.0, "close_time": 1759319999999}, {"open_time": 1759320000000, "open": 0.24239, "high": 0.24341, "low": 0.24184, "close": 0.24341, "volume": 4506.0, "close_time": 1759323599999}, {"open_time": 1759323600000, "open": 0.24259, "high": 0.24458, "low": 0.24241, "close": 0.24281, "volume": 25450.0, "close_time": 1759327199999}, {"open_time": 1759327200000, "open": 0.24374, "high": 0.2457, "low": 0.24371, "close": 0.24449, "volume": 91068.0, "close_time": 1759330799999}, {"open_time": 1759330800000, "open": 0.24369, "high": 0.24496, "low": 0.24283, "close": 0.24496, "volume": 9552.0, "close_time": 1759334399999}, {"open_time": 1759334400000, "open": 0.245, "high": 0.24608, "low": 0.24457, "close": 0.24461, "volume": 62486.0, "close_time": 1759337999999}, {"open_time": 1759338000000, "open": 0.24458, "high": 0.24542, "low": 0.24297, "close": 0.24368, "volume": 56107.0, "close_time": 1759341599999}, {"open_time": 1759341600000, "open": 0.24368, "high": 0.2466, "low": 0.24351, "close": 0.24653, "volume": 17859.0, "close_time": 1759345199999}, {"open_time": 1759345200000, "open": 0.24589, "high": 0.24707, "low": 0.24589, "close": 0.24643, "volume": 15925.0, "close_time": 1759348799999}, {"open_time": 1759348800000, "open": 0.24616, "high": 0.2466, "low": 0.24599, "close": 0.24648, "volume": 4868.0, "close_time": 1759352399999}, {"open_time": 1759352400000, "open": 0.24671, "high": 0.24672, "low": 0.24496, "close": 0.24506, "volume": 9962.0, "close_time": 1759355999999}, {"open_time": 1759356000000, "open": 0.24626, "high": 0.24671, "low": 0.24538, "close": 0.24586, "volume": 1002.0, "close_time": 1759359599999}, {"open_time": 1759359600000, "open": 0.24598, "high": 0.24897, "low": 0.24598, "close": 0.24859, "volume": 37565.0, "close_time": 1759363199999}, {"open_time": 1759363200000, "open": 0.24859, "high": 0.25084, "low": 0.24688, "close": 0.24688, "volume": 199426.0, "close_time": 1759366799999}, {"open_time": 1759366800000, "open": 0.24735, "high": 0.25267, "low": 0.24723, "close": 0.25267, "volume": 80824.0, "close_time": 1759370399999}, {"open_time": 1759370400000, "open": 0.25267, "high": 0.25551, "low": 0.25135, "close": 0.255, "volume": 137964.0, "close_time": 1759373999999}, {"open_time": 1759374000000, "open": 0.255, "high": 0.25528, "low": 0.25385, "close": 0.25482, "volume": 109253.0, "close_time": 1759377599999}, {"open_time": 1759377600000, "open": 0.25396, "high": 0.25452, "low": 0.25254, "close": 0.25311, "volume": 33111.0, "close_time": 1759381199999}, {"open_time": 1759381200000, "open": 0.25309, "high": 0.25471, "low": 0.25308, "close": 0.25416, "volume": 13148.0, "close_time": 1759384799999}, {"open_time": 1759384800000, "open": 0.254, "high": 0.2568, "low": 0.25317, "close": 0.25614, "volume": 108699.0, "close_time": 1759388399999}, {"open_time": 1759388400000, "open": 0.25686, "high": 0.25765, "low": 0.25521, "close": 0.25521, "volume": 8391.0, "close_time": 1759391999999}, {"open_time": 1759392000000, "open": 0.25649, "high": 0.2577, "low": 0.2562, "close": 0.25738, "volume": 11077.0, "close_time": 1759395599999}, {"open_time": 1759395600000, "open": 0.25738, "high": 0.25842, "low": 0.25738, "close": 0.25828, "volume": 46201.0, "close_time": 1759399199999}, {"open_time": 1759399200000, "open": 0.25786, "high": 0.25921, "low": 0.25702, "close": 0.25765, "volume": 132245.0, "close_time": 1759402799999}, {"open_time": 1759402800000, "open": 0.25827, "high": 0.25864, "low": 0.25549, "close": 0.25549, "volume": 48999.0, "close_time": 1759406399999}, {"open_time": 1759406400000, "open": 0.25653, "high": 0.25653, "low": 0.25495, "close": 0.2559, "volume": 74818.0, "close_time": 1759409999999}, {"open_time": 1759410000000, "open": 0.25657, "high": 0.25664, "low": 0.25279, "close": 0.25504, "volume": 205789.0, "close_time": 1759413599999}, {"open_time": 1759413600000, "open": 0.25515, "high": 0.25515, "low": 0.2506, "close": 0.25127, "volume": 118199.0, "close_time": 1759417199999}, {"open_time": 1759417200000, "open": 0.25172, "high": 0.25466, "low": 0.25079, "close": 0.25466, "volume": 8931.0, "close_time": 1759420799999}, {"open_time": 1759420800000, "open": 0.25479, "high": 0.25728, "low": 0.25446, "close": 0.25565, "volume": 82828.0, "close_time": 1759424399999}, {"open_time": 1759424400000, "open": 0.25573, "high": 0.25664, "low": 0.25454, "close": 0.25632, "volume": 46564.0, "close_time": 1759427999999}, {"open_time": 1759428000000, "open": 0.25677, "high": 0.25905, "low": 0.25677, "close": 0.25898, "volume": 88263.0, "close_time": 1759431599999}, {"open_time": 1759431600000, "open": 0.25835, "high": 0.26023, "low": 0.25835, "close": 0.2601, "volume": 124121.0, "close_time": 1759435199999}, {"open_time": 1759435200000, "open": 0.25961, "high": 0.26043, "low": 0.25829, "close": 0.26043, "volume": 34013.0, "close_time": 1759438799999}, {"open_time": 1759438800000, "open": 0.2606, "high": 0.26411, "low": 0.26011, "close": 0.26191, "volume": 109382.0, "close_time": 1759442399999}, {"open_time": 1759442400000, "open": 0.26168, "high": 0.26203, "low": 0.25959, "close": 0.25964, "volume": 130688.0, "close_time": 1759445999999}, {"open_time": 1759446000000, "open": 0.26066, "high": 0.262, "low": 0.26058, "close": 0.26124, "volume": 110103.0, "close_time": 1759449599999}, {"open_time": 1759449600000, "open": 0.26116, "high": 0.26215, "low": 0.25819, "close": 0.25993, "volume": 129158.0, "close_time": 1759453199999}, {"open_time": 1759453200000, "open": 0.26153, "high": 0.26167, "low": 0.25565, "close": 0.25565, "volume": 131594.0, "close_time": 1759456799999}, {"open_time": 1759456800000, "open": 0.25625, "high": 0.25922, "low": 0.25625, "close": 0.25922, "volume": 33172.0, "close_time": 1759460399999}, {"open_time": 1759460400000, "open": 0.25857, "high": 0.26119, "low": 0.25857, "close": 0.25957, "volume": 62325.0, "close_time": 1759463999999}, {"open_time": 1759464000000, "open": 0.26, "high": 0.26119, "low": 0.25951, "close": 0.25951, "volume": 54769.0, "close_time": 1759467599999}, {"open_time": 1759467600000, "open": 0.25905, "high": 0.25905, "low": 0.25705, "close": 0.25708, "volume": 92953.0, "close_time": 1759471199999}, {"open_time": 1759471200000, "open": 0.25754, "high": 0.25767, "low": 0.25479, "close": 0.25576, "volume": 94990.0, "close_time": 1759474799999}, {"open_time": 1759474800000, "open": 0.25531, "high": 0.25576, "low": 0.25228, "close": 0.25548, "volume": 27980.0, "close_time": 1759478399999}, {"open_time": 1759478400000, "open": 0.25398, "high": 0.25595, "low": 0.25397, "close": 0.25595, "volume": 17418.0, "close_time": 1759481999999}, {"open_time": 1759482000000, "open": 0.25598, "high": 0.25665, "low": 0.25527, "close": 0.25665, "volume": 7760.0, "close_time": 1759485599999}, {"open_time": 1759485600000, "open": 0.25684, "high": 0.25698, "low": 0.25607, "close": 0.25662, "volume": 436.0, "close_time": 1759489199999}, {"open_time": 1759489200000, "open": 0.25662, "high": 0.25662, "low": 0.25514, "close": 0.25576, "volume": 8524.0, "close_time": 1759492799999}, {"open_time": 1759492800000, "open": 0.2558, "high": 0.25619, "low": 0.25489, "close": 0.25584, "volume": 14664.0, "close_time": 1759496399999}, {"open_time": 1759496400000, "open": 0.25483, "high": 0.25767, "low": 0.25406, "close": 0.25603, "volume": 113898.0, "close_time": 1759499999999}, {"open_time": 1759500000000, "open": 0.25565, "high": 0.25774, "low": 0.25295, "close": 0.25719, "volume": 82822.0, "close_time": 1759503599999}, {"open_time": 1759503600000, "open": 0.25665, "high": 0.26073, "low": 0.2566, "close": 0.26072, "volume": 17079.0, "close_time": 1759507199999}, {"open_time": 1759507200000, "open": 0.2607, "high": 0.26519, "low": 0.25924, "close": 0.25924, "volume": 272640.0, "close_time": 1759510799999}, {"open_time": 1759510800000, "open": 0.26064, "high": 0.26064, "low": 0.25545, "close": 0.25681, "volume": 193734.0, "close_time": 1759514399999}, {"open_time": 1759514400000, "open": 0.25604, "high": 0.25991, "low": 0.25535, "close": 0.25991, "volume": 116579.0, "close_time": 1759517999999}, {"open_time": 1759518000000, "open": 0.2601, "high": 0.26066, "low": 0.25864, "close": 0.25916, "volume": 230979.0, "close_time": 1759521599999}, {"open_time": 1759521600000, "open": 0.25856, "high": 0.25999, "low": 0.25805, "close": 0.25988, "volume": 51021.0, "close_time": 1759525199999}, {"open_time": 1759525200000, "open": 0.25999, "high": 0.26, "low": 0.25796, "close": 0.25917, "volume": 15681.0, "close_time": 1759528799999}, {"open_time": 1759528800000, "open": 0.25884, "high": 0.25964, "low": 0.25869, "close": 0.25941, "volume": 22957.0, "close_time": 1759532399999}, {"open_time": 1759532400000, "open": 0.25914, "high": 0.25941, "low": 0.25828, "close": 0.25937, "volume": 27464.0, "close_time": 1759535999999}, {"open_time": 1759536000000, "open": 0.25777, "high": 0.25866, "low": 0.25734, "close": 0.25768, "volume": 39191.0, "close_time": 1759539599999}, {"open_time": 1759539600000, "open": 0.25725, "high": 0.25725, "low": 0.25466, "close": 0.2549, "volume": 113574.0, "close_time": 1759543199999}, {"open_time": 1759543200000, "open": 0.2549, "high": 0.2559, "low": 0.25352, "close": 0.25412, "volume": 246862.0, "close_time": 1759546799999}, {"open_time": 1759546800000, "open": 0.25344, "high": 0.25353, "low": 0.25161, "close": 0.25256, "volume": 34388.0, "close_time": 1759550399999}, {"open_time": 1759550400000, "open": 0.25334, "high": 0.25362, "low": 0.25256, "close": 0.2527, "volume": 10866.0, "close_time": 1759553999999}, {"open_time": 1759554000000, "open": 0.25261, "high": 0.25413, "low": 0.25261, "close": 0.25413, "volume": 1405.0, "close_time": 1759557599999}, {"open_time": 1759557600000, "open": 0.25445, "high": 0.25525, "low": 0.25432, "close": 0.25525, "volume": 19419.0, "close_time": 1759561199999}, {"open_time": 1759561200000, "open": 0.25549, "high": 0.25564, "low": 0.25372, "close": 0.25372, "volume": 12481.0, "close_time": 1759564799999}, {"open_time": 1759564800000, "open": 0.254, "high": 0.254, "low": 0.25243, "close": 0.25273, "volume": 11570.0, "close_time": 1759568399999}, {"open_time": 1759568400000, "open": 0.25259, "high": 0.25259, "low": 0.25074, "close": 0.25074, "volume": 83216.0, "close_time": 1759571999999}, {"open_time": 1759572000000, "open": 0.25099, "high": 0.25197, "low": 0.24962, "close": 0.24962, "volume": 13084.0, "close_time": 1759575599999}, {"open_time": 1759575600000, "open": 0.24946, "high": 0.24987, "low": 0.24864, "close": 0.24939, "volume": 138958.0, "close_time": 1759579199999}, {"open_time": 1759579200000, "open": 0.2494, "high": 0.25002, "low": 0.24881, "close": 0.24907, "volume": 42549.0, "close_time": 1759582799999}, {"open_time": 1759582800000, "open": 0.24977, "high": 0.25145, "low": 0.24977, "close": 0.25145, "volume": 16350.0, "close_time": 1759586399999}, {"open_time": 1759586400000, "open": 0.25039, "high": 0.25221, "low": 0.24945, "close": 0.24945, "volume": 12635.0, "close_time": 1759589999999}, {"open_time": 1759590000000, "open": 0.2492, "high": 0.24991, "low": 0.24736, "close": 0.24783, "volume": 122195.0, "close_time": 1759593599999}, {"open_time": 1759593600000, "open": 0.24754, "high": 0.24854, "low": 0.24653, "close": 0.24788, "volume": 64928.0, "close_time": 1759597199999}, {"open_time": 1759597200000, "open": 0.24848, "high": 0.2492, "low": 0.24816, "close": 0.24816, "volume": 60812.0, "close_time": 1759600799999}, {"open_time": 1759600800000, "open": 0.24917, "high": 0.24918, "low": 0.2479, "close": 0.2479, "volume": 3376.0, "close_time": 1759604399999}, {"open_time": 1759604400000, "open": 0.24881, "high": 0.24945, "low": 0.24814, "close": 0.24878, "volume": 4595.0, "close_time": 1759607999999}, {"open_time": 1759608000000, "open": 0.249, "high": 0.25027, "low": 0.249, "close": 0.2494, "volume": 21959.0, "close_time": 1759611599999}, {"open_time": 1759611600000, "open": 0.24956, "high": 0.25038, "low": 0.24956, "close": 0.25008, "volume": 29536.0, "close_time": 1759615199999}, {"open_time": 1759615200000, "open": 0.25017, "high": 0.2508, "low": 0.24938, "close": 0.25016, "volume": 22104.0, "close_time": 1759618799999}, {"open_time": 1759618800000, "open": 0.25051, "high": 0.25103, "low": 0.25051, "close": 0.25085, "volume": 823.0, "close_time": 1759622399999}, {"open_time": 1759622400000, "open": 0.25021, "high": 0.25156, "low": 0.24977, "close": 0.24977, "volume": 61648.0, "close_time": 1759625999999}, {"open_time": 1759626000000, "open": 0.25074, "high": 0.25172, "low": 0.25072, "close": 0.25172, "volume": 2278.0, "close_time": 1759629599999}, {"open_time": 1759629600000, "open": 0.25199, "high": 0.25677, "low": 0.25159, "close": 0.25677, "volume": 155333.0, "close_time": 1759633199999}, {"open_time": 1759633200000, "open": 0.25649, "high": 0.25963, "low": 0.25549, "close": 0.25866, "volume": 265264.0, "close_time": 1759636799999}, {"open_time": 1759636800000, "open": 0.25866, "high": 0.26369, "low": 0.25751, "close": 0.26183, "volume": 234424.0, "close_time": 1759640399999}, {"open_time": 1759640400000, "open": 0.26265, "high": 0.26339, "low": 0.26041, "close": 0.26117, "volume": 233805.0, "close_time": 1759643999999}, {"open_time": 1759644000000, "open": 0.26125, "high": 0.26194, "low": 0.26038, "close": 0.26178, "volume": 46710.0, "close_time": 1759647599999}, {"open_time": 1759647600000, "open": 0.26203, "high": 0.26391, "low": 0.26145, "close": 0.26321, "volume": 115990.0, "close_time": 1759651199999}, {"open_time": 1759651200000, "open": 0.26396, "high": 0.26457, "low": 0.26295, "close": 0.26341, "volume": 207490.0, "close_time": 1759654799999}, {"open_time": 1759654800000, "open": 0.26446, "high": 0.26496, "low": 0.26061, "close": 0.2617, "volume": 210070.0, "close_time": 1759658399999}, {"open_time": 1759658400000, "open": 0.26094, "high": 0.26094, "low": 0.25765, "close": 0.25867, "volume": 69127.0, "close_time": 1759661999999}, {"open_time": 1759662000000, "open": 0.25774, "high": 0.25911, "low": 0.25774, "close": 0.25863, "volume": 13471.0, "close_time": 1759665599999}, {"open_time": 1759665600000, "open": 0.25774, "high": 0.25785, "low": 0.255, "close": 0.25613, "volume": 234868.0, "close_time": 1759669199999}, {"open_time": 1759669200000, "open": 0.25613, "high": 0.25733, "low": 0.25524, "close": 0.25636, "volume": 43748.0, "close_time": 1759672799999}, {"open_time": 1759672800000, "open": 0.25737, "high": 0.25803, "low": 0.25477, "close": 0.25477, "volume": 78091.0, "close_time": 1759676399999}, {"open_time": 1759676400000, "open": 0.25556, "high": 0.25689, "low": 0.25556, "close": 0.25557, "volume": 34937.0, "close_time": 1759679999999}, {"open_time": 1759680000000, "open": 0.25541, "high": 0.25702, "low": 0.2541, "close": 0.25702, "volume": 38771.0, "close_time": 1759683599999}, {"open_time": 1759683600000, "open": 0.25725, "high": 0.25751, "low": 0.25446, "close": 0.25496, "volume": 127059.0, "close_time": 1759687199999}, {"open_time": 1759687200000, "open": 0.25448, "high": 0.25551, "low": 0.25382, "close": 0.25511, "volume": 5025.0, "close_time": 1759690799999}, {"open_time": 1759690800000, "open": 0.25397, "high": 0.25397, "low": 0.25103, "close": 0.25103, "volume": 70894.0, "close_time": 1759694399999}, {"open_time": 1759694400000, "open": 0.25109, "high": 0.25246, "low": 0.25093, "close": 0.25246, "volume": 5369.0, "close_time": 1759697999999}, {"open_time": 1759698000000, "open": 0.25213, "high": 0.25242, "low": 0.25189, "close": 0.25242, "volume": 15538.0, "close_time": 1759701599999}, {"open_time": 1759701600000, "open": 0.25295, "high": 0.2533, "low": 0.25156, "close": 0.2533, "volume": 35797.0, "close_time": 1759705199999}, {"open_time": 1759705200000, "open": 0.25309, "high": 0.25356, "low": 0.25288, "close": 0.25299, "volume": 29956.0, "close_time": 1759708799999}, {"open_time": 1759708800000, "open": 0.25219, "high": 0.25535, "low": 0.25111, "close": 0.25219, "volume": 275756.0, "close_time": 1759712399999}, {"open_time": 1759712400000, "open": 0.25271, "high": 0.25482, "low": 0.25124, "close": 0.25344, "volume": 54963.0, "close_time": 1759715999999}, {"open_time": 1759716000000, "open": 0.25408, "high": 0.25446, "low": 0.25201, "close": 0.25361, "volume": 117420.0, "close_time": 1759719599999}, {"open_time": 1759719600000, "open": 0.25433, "high": 0.25464, "low": 0.25333, "close": 0.25437, "volume": 19086.0, "close_time": 1759723199999}, {"open_time": 1759723200000, "open": 0.25309, "high": 0.25399, "low": 0.2527, "close": 0.25291, "volume": 39864.0, "close_time": 1759726799999}, {"open_time": 1759726800000, "open": 0.2526, "high": 0.25362, "low": 0.25223, "close": 0.25362, "volume": 6580.0, "close_time": 1759730399999}, {"open_time": 1759730400000, "open": 0.25397, "high": 0.2581, "low": 0.25364, "close": 0.2571, "volume": 318661.0, "close_time": 1759733999999}, {"open_time": 1759734000000, "open": 0.25751, "high": 0.2578, "low": 0.25446, "close": 0.2548, "volume": 40811.0, "close_time": 1759737599999}, {"open_time": 1759737600000, "open": 0.25598, "high": 0.25774, "low": 0.25585, "close": 0.25728, "volume": 18990.0, "close_time": 1759741199999}, {"open_time": 1759741200000, "open": 0.25791, "high": 0.25886, "low": 0.25789, "close": 0.25789, "volume": 36866.0, "close_time": 1759744799999}, {"open_time": 1759744800000, "open": 0.25863, "high": 0.25905, "low": 0.25789, "close": 0.25905, "volume": 24111.0, "close_time": 1759748399999}, {"open_time": 1759748400000, "open": 0.25774, "high": 0.2617, "low": 0.25774, "close": 0.26012, "volume": 147112.0, "close_time": 1759751999999}, {"open_time": 1759752000000, "open": 0.26087, "high": 0.26148, "low": 0.25979, "close": 0.26061, "volume": 4211.0, "close_time": 1759755599999}, {"open_time": 1759755600000, "open": 0.26044, "high": 0.2623, "low": 0.25918, "close": 0.26216, "volume": 209936.0, "close_time": 1759759199999}, {"open_time": 1759759200000, "open": 0.26216, "high": 0.2648, "low": 0.26119, "close": 0.26147, "volume": 369474.0, "close_time": 1759762799999}, {"open_time": 1759762800000, "open": 0.262, "high": 0.26808, "low": 0.262, "close": 0.26654, "volume": 217733.0, "close_time": 1759766399999}, {"open_time": 1759766400000, "open": 0.26657, "high": 0.26737, "low": 0.2634, "close": 0.2653, "volume": 122530.0, "close_time": 1759769999999}, {"open_time": 1759770000000, "open": 0.26515, "high": 0.26993, "low": 0.26514, "close": 0.26796, "volume": 438043.0, "close_time": 1759773599999}, {"open_time": 1759773600000, "open": 0.26731, "high": 0.26996, "low": 0.26731, "close": 0.26958, "volume": 75124.0, "close_time": 1759777199999}, {"open_time": 1759777200000, "open": 0.26956, "high": 0.26959, "low": 0.26747, "close": 0.26862, "volume": 263846.0, "close_time": 1759780799999}, {"open_time": 1759780800000, "open": 0.2685, "high": 0.26935, "low": 0.26732, "close": 0.26793, "volume": 251322.0, "close_time": 1759784399999}, {"open_time": 1759784400000, "open": 0.26812, "high": 0.26884, "low": 0.26563, "close": 0.26832, "volume": 355438.0, "close_time": 1759787999999}, {"open_time": 1759788000000, "open": 0.26879, "high": 0.26994, "low": 0.26828, "close": 0.26878, "volume": 65117.0, "close_time": 1759791599999}, {"open_time": 1759791600000, "open": 0.26892, "high": 0.26952, "low": 0.26591, "close": 0.26591, "volume": 213230.0, "close_time": 1759795199999}, {"open_time": 1759795200000, "open": 0.26643, "high": 0.26707, "low": 0.26432, "close": 0.26564, "volume": 101627.0, "close_time": 1759798799999}, {"open_time": 1759798800000, "open": 0.26586, "high": 0.26717, "low": 0.2642, "close": 0.26583, "volume": 186947.0, "close_time": 1759802399999}, {"open_time": 1759802400000, "open": 0.26468, "high": 0.26771, "low": 0.26468, "close": 0.26734, "volume": 68133.0, "close_time": 1759805999999}, {"open_time": 1759806000000, "open": 0.26728, "high": 0.26796, "low": 0.26589, "close": 0.26685, "volume": 6294.0, "close_time": 1759809599999}, {"open_time": 1759809600000, "open": 0.26622, "high": 0.2675, "low": 0.26471, "close": 0.26719, "volume": 47530.0, "close_time": 1759813199999}, {"open_time": 1759813200000, "open": 0.26696, "high": 0.26745, "low": 0.26514, "close": 0.26514, "volume": 11465.0, "close_time": 1759816799999}, {"open_time": 1759816800000, "open": 0.26602, "high": 0.26602, "low": 0.26075, "close": 0.26109, "volume": 81503.0, "close_time": 1759820399999}, {"open_time": 1759820400000, "open": 0.26061, "high": 0.26127, "low": 0.2596, "close": 0.26044, "volume": 30910.0, "close_time": 1759823999999}, {"open_time": 1759824000000, "open": 0.26039, "high": 0.26806, "low": 0.257, "close": 0.26011, "volume": 546594.0, "close_time": 1759827599999}, {"open_time": 1759827600000, "open": 0.2606, "high": 0.26136, "low": 0.26003, "close": 0.26029, "volume": 22310.0, "close_time": 1759831199999}, {"open_time": 1759831200000, "open": 0.26141, "high": 0.26167, "low": 0.26093, "close": 0.26149, "volume": 22756.0, "close_time": 1759834799999}, {"open_time": 1759834800000, "open": 0.2615, "high": 0.2622, "low": 0.26083, "close": 0.26138, "volume": 9098.0, "close_time": 1759838399999}, {"open_time": 1759838400000, "open": 0.26133, "high": 0.26418, "low": 0.26114, "close": 0.26418, "volume": 70581.0, "close_time": 1759841999999}, {"open_time": 1759842000000, "open": 0.26418, "high": 0.26538, "low": 0.259, "close": 0.26159, "volume": 232554.0, "close_time": 1759845599999}, {"open_time": 1759845600000, "open": 0.26027, "high": 0.26057, "low": 0.25474, "close": 0.25597, "volume": 168850.0, "close_time": 1759849199999}, {"open_time": 1759849200000, "open": 0.25596, "high": 0.25596, "low": 0.25039, "close": 0.2507, "volume": 152121.0, "close_time": 1759852799999}, {"open_time": 1759852800000, "open": 0.25181, "high": 0.25371, "low": 0.249, "close": 0.2523, "volume": 423396.0, "close_time": 1759856399999}, {"open_time": 1759856400000, "open": 0.25328, "high": 0.25328, "low": 0.25095, "close": 0.25095, "volume": 345031.0, "close_time": 1759859999999}, {"open_time": 1759860000000, "open": 0.25053, "high": 0.25122, "low": 0.249, "close": 0.249, "volume": 612296.0, "close_time": 1759863599999}, {"open_time": 1759863600000, "open": 0.249, "high": 0.24973, "low": 0.249, "close": 0.24938, "volume": 147988.0, "close_time": 1759867199999}, {"open_time": 1759867200000, "open": 0.24925, "high": 0.25201, "low": 0.24903, "close": 0.25134, "volume": 318112.0, "close_time": 1759870799999}, {"open_time": 1759870800000, "open": 0.2512, "high": 0.25188, "low": 0.24915, "close": 0.24915, "volume": 30533.0, "close_time": 1759874399999}, {"open_time": 1759874400000, "open": 0.24951, "high": 0.25054, "low": 0.249, "close": 0.24996, "volume": 83107.0, "close_time": 1759877999999}, {"open_time": 1759878000000, "open": 0.24932, "high": 0.24935, "low": 0.24654, "close": 0.24673, "volume": 263068.0, "close_time": 1759881599999}, {"open_time": 1759881600000, "open": 0.24671, "high": 0.24945, "low": 0.24671, "close": 0.2492, "volume": 68097.0, "close_time": 1759885199999}, {"open_time": 1759885200000, "open": 0.24936, "high": 0.25005, "low": 0.24836, "close": 0.2492, "volume": 56756.0, "close_time": 1759888799999}, {"open_time": 1759888800000, "open": 0.24935, "high": 0.25046, "low": 0.24918, "close": 0.24943, "volume": 18421.0, "close_time": 1759892399999}, {"open_time": 1759892400000, "open": 0.24894, "high": 0.24894, "low": 0.24436, "close": 0.24515, "volume": 93684.0, "close_time": 1759895999999}, {"open_time": 1759896000000, "open": 0.24465, "high": 0.24653, "low": 0.24312, "close": 0.24618, "volume": 41841.0, "close_time": 1759899599999}, {"open_time": 1759899600000, "open": 0.24668, "high": 0.24668, "low": 0.24458, "close": 0.24547, "volume": 30682.0, "close_time": 1759903199999}, {"open_time": 1759903200000, "open": 0.24421, "high": 0.24609, "low": 0.24421, "close": 0.24609, "volume": 16161.0, "close_time": 1759906799999}, {"open_time": 1759906800000, "open": 0.24581, "high": 0.24672, "low": 0.24437, "close": 0.24672, "volume": 222787.0, "close_time": 1759910399999}, {"open_time": 1759910400000, "open": 0.24673, "high": 0.2491, "low": 0.24657, "close": 0.24877, "volume": 17917.0, "close_time": 1759913999999}, {"open_time": 1759914000000, "open": 0.24863, "high": 0.24863, "low": 0.24751, "close": 0.24751, "volume": 13606.0, "close_time": 1759917599999}, {"open_time": 1759917600000, "open": 0.24851, "high": 0.25044, "low": 0.24805, "close": 0.25016, "volume": 75518.0, "close_time": 1759921199999}, {"open_time": 1759921200000, "open": 0.25011, "high": 0.25011, "low": 0.24874, "close": 0.24874, "volume": 23519.0, "close_time": 1759924799999}, {"open_time": 1759924800000, "open": 0.24898, "high": 0.25254, "low": 0.24882, "close": 0.25217, "volume": 159134.0, "close_time": 1759928399999}, {"open_time": 1759928400000, "open": 0.25243, "high": 0.25318, "low": 0.24945, "close": 0.25278, "volume": 118749.0, "close_time": 1759931999999}, {"open_time": 1759932000000, "open": 0.25295, "high": 0.25652, "low": 0.25201, "close": 0.25201, "volume": 150031.0, "close_time": 1759935599999}, {"open_time": 1759935600000, "open": 0.2527, "high": 0.25504, "low": 0.2527, "close": 0.25295, "volume": 14872.0, "close_time": 1759939199999}, {"open_time": 1759939200000, "open": 0.25264, "high": 0.25657, "low": 0.25257, "close": 0.25657, "volume": 86319.0, "close_time": 1759942799999}, {"open_time": 1759942800000, "open": 0.25657, "high": 0.261, "low": 0.25632, "close": 0.26039, "volume": 294590.0, "close_time": 1759946399999}, {"open_time": 1759946400000, "open": 0.2602, "high": 0.2604, "low": 0.25766, "close": 0.25894, "volume": 285584.0, "close_time": 1759949999999}, {"open_time": 1759950000000, "open": 0.25846, "high": 0.25943, "low": 0.2574, "close": 0.25912, "volume": 45132.0, "close_time": 1759953599999}, {"open_time": 1759953600000, "open": 0.259, "high": 0.2595, "low": 0.25658, "close": 0.25658, "volume": 52594.0, "close_time": 1759957199999}, {"open_time": 1759957200000, "open": 0.25714, "high": 0.25827, "low": 0.25702, "close": 0.25702, "volume": 14578.0, "close_time": 1759960799999}, {"open_time": 1759960800000, "open": 0.25817, "high": 0.25825, "low": 0.25702, "close": 0.25702, "volume": 16410.0, "close_time": 1759964399999}, {"open_time": 1759964400000, "open": 0.25686, "high": 0.25686, "low": 0.2552, "close": 0.25577, "volume": 24959.0, "close_time": 1759967999999}, {"open_time": 1759968000000, "open": 0.25611, "high": 0.25611, "low": 0.25313, "close": 0.25367, "volume": 103123.0, "close_time": 1759971599999}, {"open_time": 1759971600000, "open": 0.25315, "high": 0.25327, "low": 0.25121, "close": 0.25243, "volume": 248329.0, "close_time": 1759975199999}, {"open_time": 1759975200000, "open": 0.25243, "high": 0.25243, "low": 0.247, "close": 0.2473, "volume": 235933.0, "close_time": 1759978799999}, {"open_time": 1759978800000, "open": 0.24802, "high": 0.24944, "low": 0.24802, "close": 0.2491, "volume": 78827.0, "close_time": 1759982399999}, {"open_time": 1759982400000, "open": 0.24887, "high": 0.2505, "low": 0.24864, "close": 0.2505, "volume": 38909.0, "close_time": 1759985999999}, {"open_time": 1759986000000, "open": 0.25053, "high": 0.25097, "low": 0.24944, "close": 0.24944, "volume": 31613.0, "close_time": 1759989599999}, {"open_time": 1759989600000, "open": 0.24901, "high": 0.24984, "low": 0.2477, "close": 0.2477, "volume": 13280.0, "close_time": 1759993199999}, {"open_time": 1759993200000, "open": 0.24753, "high": 0.24753, "low": 0.24668, "close": 0.24668, "volume": 366.0, "close_time": 1759996799999}, {"open_time": 1759996800000, "open": 0.24661, "high": 0.24661, "low": 0.24346, "close": 0.24346, "volume": 103854.0, "close_time": 1760000399999}, {"open_time": 1760000400000, "open": 0.24371, "high": 0.24505, "low": 0.24371, "close": 0.24477, "volume": 67322.0, "close_time": 1760003999999}, {"open_time": 1760004000000, "open": 0.24535, "high": 0.24602, "low": 0.24416, "close": 0.24596, "volume": 46806.0, "close_time": 1760007599999}, {"open_time": 1760007600000, "open": 0.24605, "high": 0.2477, "low": 0.24605, "close": 0.2477, "volume": 37210.0, "close_time": 1760011199999}, {"open_time": 1760011200000, "open": 0.24758, "high": 0.25111, "low": 0.24758, "close": 0.24986, "volume": 249669.0, "close_time": 1760014799999}, {"open_time": 1760014800000, "open": 0.24946, "high": 0.24981, "low": 0.24536, "close": 0.24574, "volume": 68203.0, "close_time": 1760018399999}, {"open_time": 1760018400000, "open": 0.24527, "high": 0.24714, "low": 0.2424, "close": 0.24532, "volume": 132671.0, "close_time": 1760021999999}, {"open_time": 1760022000000, "open": 0.24529, "high": 0.24608, "low": 0.24346, "close": 0.24512, "volume": 72984.0, "close_time": 1760025599999}, {"open_time": 1760025600000, "open": 0.24462, "high": 0.24462, "low": 0.24206, "close": 0.24207, "volume": 117594.0, "close_time": 1760029199999}, {"open_time": 1760029200000, "open": 0.24355, "high": 0.24632, "low": 0.24355, "close": 0.24632, "volume": 68113.0, "close_time": 1760032799999}, {"open_time": 1760032800000, "open": 0.24635, "high": 0.24653, "low": 0.24497, "close": 0.24497, "volume": 28094.0, "close_time": 1760036399999}, {"open_time": 1760036400000, "open": 0.24591, "high": 0.24705, "low": 0.2457, "close": 0.24634, "volume": 38490.0, "close_time": 1760039999999}, {"open_time": 1760040000000, "open": 0.24711, "high": 0.2475, "low": 0.24617, "close": 0.24717, "volume": 34026.0, "close_time": 1760043599999}, {"open_time": 1760043600000, "open": 0.24741, "high": 0.24887, "low": 0.24741, "close": 0.24887, "volume": 69972.0, "close_time": 1760047199999}, {"open_time": 1760047200000, "open": 0.24858, "high": 0.25042, "low": 0.24849, "close": 0.24938, "volume": 56149.0, "close_time": 1760050799999}, {"open_time": 1760050800000, "open": 0.24934, "high": 0.24935, "low": 0.24843, "close": 0.24858, "volume": 50546.0, "close_time": 1760054399999}, {"open_time": 1760054400000, "open": 0.24845, "high": 0.24852, "low": 0.24807, "close": 0.24849, "volume": 15570.0, "close_time": 1760057999999}, {"open_time": 1760058000000, "open": 0.24958, "high": 0.24997, "low": 0.24848, "close": 0.24848, "volume": 3874.0, "close_time": 1760061599999}, {"open_time": 1760061600000, "open": 0.24796, "high": 0.24945, "low": 0.24753, "close": 0.2487, "volume": 3455.0, "close_time": 1760065199999}, {"open_time": 1760065200000, "open": 0.24796, "high": 0.253, "low": 0.24753, "close": 0.25124, "volume": 29761.0, "close_time": 1760068799999}, {"open_time": 1760068800000, "open": 0.2525, "high": 0.25292, "low": 0.25051, "close": 0.25099, "volume": 20667.0, "close_time": 1760072399999}, {"open_time": 1760072400000, "open": 0.2505, "high": 0.25206, "low": 0.24887, "close": 0.25206, "volume": 32665.0, "close_time": 1760075999999}, {"open_time": 1760076000000, "open": 0.25243, "high": 0.25278, "low": 0.24905, "close": 0.24905, "volume": 41043.0, "close_time": 1760079599999}, {"open_time": 1760079600000, "open": 0.24901, "high": 0.24901, "low": 0.24717, "close": 0.24817, "volume": 9125.0, "close_time": 1760083199999}, {"open_time": 1760083200000, "open": 0.24814, "high": 0.24901, "low": 0.2465, "close": 0.24901, "volume": 39189.0, "close_time": 1760086799999}, {"open_time": 1760086800000, "open": 0.24837, "high": 0.2505, "low": 0.24785, "close": 0.24848, "volume": 27547.0, "close_time": 1760090399999}, {"open_time": 1760090400000, "open": 0.24911, "high": 0.25112, "low": 0.24911, "close": 0.25112, "volume": 86756.0, "close_time": 1760093999999}, {"open_time": 1760094000000, "open": 0.2507, "high": 0.25075, "low": 0.24969, "close": 0.25075, "volume": 4905.0, "close_time": 1760097599999}, {"open_time": 1760097600000, "open": 0.25115, "high": 0.25115, "low": 0.24969, "close": 0.25072, "volume": 19464.0, "close_time": 1760101199999}, {"open_time": 1760101200000, "open": 0.25119, "high": 0.25387, "low": 0.25095, "close": 0.25096, "volume": 254172.0, "close_time": 1760104799999}, {"open_time": 1760104800000, "open": 0.25238, "high": 0.25264, "low": 0.24693, "close": 0.24693, "volume": 196147.0, "close_time": 1760108399999}, {"open_time": 1760108400000, "open": 0.24683, "high": 0.24683, "low": 0.2361, "close": 0.23798, "volume": 379290.0, "close_time": 1760111999999}, {"open_time": 1760112000000, "open": 0.2381, "high": 0.23922, "low": 0.23666, "close": 0.23666, "volume": 96004.0, "close_time": 1760115599999}, {"open_time": 1760115600000, "open": 0.23638, "high": 0.23698, "low": 0.23429, "close": 0.23476, "volume": 49944.0, "close_time": 1760119199999}, {"open_time": 1760119200000, "open": 0.23482, "high": 0.23562, "low": 0.23386, "close": 0.23404, "volume": 41503.0, "close_time": 1760122799999}, {"open_time": 1760122800000, "open": 0.23507, "high": 0.2351, "low": 0.23045, "close": 0.2323, "volume": 285137.0, "close_time": 1760126399999}, {"open_time": 1760126400000, "open": 0.23246, "high": 0.23451, "low": 0.21697, "close": 0.2183, "volume": 485410.0, "close_time": 1760129999999}, {"open_time": 1760130000000, "open": 0.21885, "high": 0.2211, "low": 0.18155, "close": 0.19065, "volume": 2521450.0, "close_time": 1760133599999}, {"open_time": 1760133600000, "open": 0.187, "high": 0.21704, "low": 0.17425, "close": 0.19482, "volume": 1274256.0, "close_time": 1760137199999}, {"open_time": 1760137200000, "open": 0.19442, "high": 0.20448, "low": 0.18834, "close": 0.19392, "volume": 214672.0, "close_time": 1760140799999}, {"open_time": 1760140800000, "open": 0.1926, "high": 0.20137, "low": 0.18917, "close": 0.19556, "volume": 158611.0, "close_time": 1760144399999}, {"open_time": 1760144400000, "open": 0.19527, "high": 0.1953, "low": 0.18668, "close": 0.18908, "volume": 57148.0, "close_time": 1760147999999}, {"open_time": 1760148000000, "open": 0.19019, "high": 0.20022, "low": 0.19019, "close": 0.19947, "volume": 429695.0, "close_time": 1760151599999}, {"open_time": 1760151600000, "open": 0.19986, "high": 0.20306, "low": 0.19072, "close": 0.19399, "volume": 423346.0, "close_time": 1760155199999}, {"open_time": 1760155200000, "open": 0.19421, "high": 0.19688, "low": 0.19286, "close": 0.19672, "volume": 74445.0, "close_time": 1760158799999}, {"open_time": 1760158800000, "open": 0.1956, "high": 0.19595, "low": 0.19019, "close": 0.19237, "volume": 32657.0, "close_time": 1760162399999}, {"open_time": 1760162400000, "open": 0.19145, "high": 0.19706, "low": 0.19118, "close": 0.19237, "volume": 20035.0, "close_time": 1760165999999}, {"open_time": 1760166000000, "open": 0.19229, "high": 0.19343, "low": 0.19, "close": 0.19061, "volume": 20366.0, "close_time": 1760169599999}, {"open_time": 1760169600000, "open": 0.19061, "high": 0.19606, "low": 0.19061, "close": 0.1958, "volume": 48819.0, "close_time": 1760173199999}, {"open_time": 1760173200000, "open": 0.19483, "high": 0.19746, "low": 0.19397, "close": 0.19397, "volume": 36180.0, "close_time": 1760176799999}, {"open_time": 1760176800000, "open": 0.19418, "high": 0.19646, "low": 0.19296, "close": 0.19425, "volume": 63605.0, "close_time": 1760180399999}, {"open_time": 1760180400000, "open": 0.19399, "high": 0.19479, "low": 0.1916, "close": 0.19399, "volume": 21689.0, "close_time": 1760183999999}, {"open_time": 1760184000000, "open": 0.1935, "high": 0.19414, "low": 0.18981, "close": 0.19111, "volume": 87677.0, "close_time": 1760187599999}, {"open_time": 1760187600000, "open": 0.19127, "high": 0.19202, "low": 0.18636, "close": 0.19089, "volume": 51384.0, "close_time": 1760191199999}, {"open_time": 1760191200000, "open": 0.1908, "high": 0.19138, "low": 0.18932, "close": 0.18948, "volume": 89056.0, "close_time": 1760194799999}, {"open_time": 1760194800000, "open": 0.19099, "high": 0.19296, "low": 0.19057, "close": 0.19228, "volume": 77447.0, "close_time": 1760198399999}, {"open_time": 1760198400000, "open": 0.19228, "high": 0.19362, "low": 0.19145, "close": 0.19208, "volume": 206766.0, "close_time": 1760201999999}, {"open_time": 1760202000000, "open": 0.19204, "high": 0.19367, "low": 0.19204, "close": 0.19345, "volume": 67764.0, "close_time": 1760205599999}, {"open_time": 1760205600000, "open": 0.1928, "high": 0.19391, "low": 0.19234, "close": 0.19234, "volume": 133592.0, "close_time": 1760209199999}, {"open_time": 1760209200000, "open": 0.19251, "high": 0.19252, "low": 0.18392, "close": 0.18399, "volume": 404079.0, "close_time": 1760212799999}, {"open_time": 1760212800000, "open": 0.18509, "high": 0.18516, "low": 0.18062, "close": 0.18089, "volume": 182521.0, "close_time": 1760216399999}, {"open_time": 1760216400000, "open": 0.18141, "high": 0.18462, "low": 0.17832, "close": 0.18443, "volume": 540229.0, "close_time": 1760219999999}, {"open_time": 1760220000000, "open": 0.18489, "high": 0.18613, "low": 0.18442, "close": 0.18581, "volume": 75300.0, "close_time": 1760223599999}, {"open_time": 1760223600000, "open": 0.1855, "high": 0.18603, "low": 0.18449, "close": 0.18548, "volume": 132246.0, "close_time": 1760227199999}, {"open_time": 1760227200000, "open": 0.18515, "high": 0.18606, "low": 0.18259, "close": 0.18259, "volume": 27795.0, "close_time": 1760230799999}, {"open_time": 1760230800000, "open": 0.18305, "high": 0.18392, "low": 0.18172, "close": 0.18172, "volume": 25597.0, "close_time": 1760234399999}, {"open_time": 1760234400000, "open": 0.18155, "high": 0.18395, "low": 0.1809, "close": 0.18113, "volume": 12000.0, "close_time": 1760237999999}, {"open_time": 1760238000000, "open": 0.18216, "high": 0.18643, "low": 0.18196, "close": 0.18526, "volume": 157628.0, "close_time": 1760241599999}, {"open_time": 1760241600000, "open": 0.18643, "high": 0.18875, "low": 0.18643, "close": 0.18813, "volume": 75328.0, "close_time": 1760245199999}, {"open_time": 1760245200000, "open": 0.18793, "high": 0.18935, "low": 0.18726, "close": 0.18935, "volume": 27911.0, "close_time": 1760248799999}, {"open_time": 1760248800000, "open": 0.18851, "high": 0.19111, "low": 0.1885, "close": 0.19074, "volume": 40271.0, "close_time": 1760252399999}, {"open_time": 1760252400000, "open": 0.19084, "high": 0.19084, "low": 0.18944, "close": 0.18944, "volume": 619.0, "close_time": 1760255999999}, {"open_time": 1760256000000, "open": 0.18955, "high": 0.19081, "low": 0.18908, "close": 0.18908, "volume": 1365.0, "close_time": 1760259599999}, {"open_time": 1760259600000, "open": 0.18894, "high": 0.18908, "low": 0.18745, "close": 0.18834, "volume": 29917.0, "close_time": 1760263199999}, {"open_time": 1760263200000, "open": 0.19016, "high": 0.19037, "low": 0.18842, "close": 0.18903, "volume": 3644.0, "close_time": 1760266799999}, {"open_time": 1760266800000, "open": 0.18961, "high": 0.18962, "low": 0.18898, "close": 0.18898, "volume": 4660.0, "close_time": 1760270399999}, {"open_time": 1760270400000, "open": 0.18872, "high": 0.19066, "low": 0.18872, "close": 0.19033, "volume": 129402.0, "close_time": 1760273999999}, {"open_time": 1760274000000, "open": 0.19045, "high": 0.191, "low": 0.18721, "close": 0.18721, "volume": 52694.0, "close_time": 1760277599999}, {"open_time": 1760277600000, "open": 0.18845, "high": 0.19996, "low": 0.18824, "close": 0.19568, "volume": 296414.0, "close_time": 1760281199999}, {"open_time": 1760281200000, "open": 0.19594, "high": 0.20678, "low": 0.19594, "close": 0.20634, "volume": 572224.0, "close_time": 1760284799999}, {"open_time": 1760284800000, "open": 0.20649, "high": 0.20943, "low": 0.20514, "close": 0.20654, "volume": 360548.0, "close_time": 1760288399999}, {"open_time": 1760288400000, "open": 0.20683, "high": 0.20813, "low": 0.20545, "close": 0.20643, "volume": 57523.0, "close_time": 1760291999999}, {"open_time": 1760292000000, "open": 0.20695, "high": 0.20931, "low": 0.20649, "close": 0.20662, "volume": 57896.0, "close_time": 1760295599999}, {"open_time": 1760295600000, "open": 0.20775, "high": 0.21042, "low": 0.20708, "close": 0.21005, "volume": 103144.0, "close_time": 1760299199999}, {"open_time": 1760299200000, "open": 0.21, "high": 0.21393, "low": 0.20922, "close": 0.2116, "volume": 93716.0, "close_time": 1760302799999}, {"open_time": 1760302800000, "open": 0.21059, "high": 0.2114, "low": 0.205, "close": 0.20708, "volume": 163282.0, "close_time": 1760306399999}, {"open_time": 1760306400000, "open": 0.20771, "high": 0.20852, "low": 0.20612, "close": 0.20777, "volume": 92739.0, "close_time": 1760309999999}, {"open_time": 1760310000000, "open": 0.2076, "high": 0.20793, "low": 0.20593, "close": 0.2074, "volume": 72587.0, "close_time": 1760313599999}, {"open_time": 1760313600000, "open": 0.20655, "high": 0.20852, "low": 0.20519, "close": 0.20699, "volume": 102000.0, "close_time": 1760317199999}, {"open_time": 1760317200000, "open": 0.20665, "high": 0.20918, "low": 0.20597, "close": 0.20873, "volume": 62172.0, "close_time": 1760320799999}, {"open_time": 1760320800000, "open": 0.2095, "high": 0.2095, "low": 0.20695, "close": 0.20839, "volume": 126088.0, "close_time": 1760324399999}, {"open_time": 1760324400000, "open": 0.20899, "high": 0.20955, "low": 0.20695, "close": 0.20753, "volume": 76396.0, "close_time": 1760327999999}, {"open_time": 1760328000000, "open": 0.20754, "high": 0.209, "low": 0.2072, "close": 0.209, "volume": 55753.0, "close_time": 1760331599999}, {"open_time": 1760331600000, "open": 0.20916, "high": 0.20916, "low": 0.20753, "close": 0.20753, "volume": 19940.0, "close_time": 1760335199999}, {"open_time": 1760335200000, "open": 0.20708, "high": 0.21147, "low": 0.20649, "close": 0.21025, "volume": 35319.0, "close_time": 1760338799999}, {"open_time": 1760338800000, "open": 0.21089, "high": 0.21269, "low": 0.20936, "close": 0.20965, "volume": 20133.0, "close_time": 1760342399999}, {"open_time": 1760342400000, "open": 0.20986, "high": 0.21262, "low": 0.20986, "close": 0.21262, "volume": 1310.0, "close_time": 1760345999999}, {"open_time": 1760346000000, "open": 0.21131, "high": 0.21195, "low": 0.21025, "close": 0.21111, "volume": 27333.0, "close_time": 1760349599999}, {"open_time": 1760349600000, "open": 0.21112, "high": 0.21112, "low": 0.209, "close": 0.20988, "volume": 8055.0, "close_time": 1760353199999}, {"open_time": 1760353200000, "open": 0.20943, "high": 0.20994, "low": 0.2023, "close": 0.20636, "volume": 310196.0, "close_time": 1760356799999}, {"open_time": 1760356800000, "open": 0.20591, "high": 0.20774, "low": 0.20455, "close": 0.20577, "volume": 149715.0, "close_time": 1760360399999}, {"open_time": 1760360400000, "open": 0.20688, "high": 0.21285, "low": 0.20557, "close": 0.21151, "volume": 189695.0, "close_time": 1760363999999}, {"open_time": 1760364000000, "open": 0.21171, "high": 0.2119, "low": 0.2052, "close": 0.20555, "volume": 48047.0, "close_time": 1760367599999}, {"open_time": 1760367600000, "open": 0.20695, "high": 0.21102, "low": 0.20695, "close": 0.21039, "volume": 25018.0, "close_time": 1760371199999}, {"open_time": 1760371200000, "open": 0.2109, "high": 0.21151, "low": 0.20852, "close": 0.21056, "volume": 36221.0, "close_time": 1760374799999}, {"open_time": 1760374800000, "open": 0.21151, "high": 0.214, "low": 0.21053, "close": 0.214, "volume": 170480.0, "close_time": 1760378399999}, {"open_time": 1760378400000, "open": 0.214, "high": 0.21595, "low": 0.21248, "close": 0.21348, "volume": 137856.0, "close_time": 1760381999999}, {"open_time": 1760382000000, "open": 0.21482, "high": 0.21676, "low": 0.21482, "close": 0.21549, "volume": 28048.0, "close_time": 1760385599999}, {"open_time": 1760385600000, "open": 0.21589, "high": 0.21773, "low": 0.21558, "close": 0.21773, "volume": 153888.0, "close_time": 1760389199999}, {"open_time": 1760389200000, "open": 0.21773, "high": 0.218, "low": 0.21533, "close": 0.21533, "volume": 33542.0, "close_time": 1760392799999}, {"open_time": 1760392800000, "open": 0.21533, "high": 0.216, "low": 0.21466, "close": 0.21466, "volume": 8786.0, "close_time": 1760396399999}, {"open_time": 1760396400000, "open": 0.21453, "high": 0.21541, "low": 0.2133, "close": 0.21339, "volume": 38347.0, "close_time": 1760399999999}, {"open_time": 1760400000000, "open": 0.21389, "high": 0.21526, "low": 0.21329, "close": 0.21382, "volume": 11236.0, "close_time": 1760403599999}, {"open_time": 1760403600000, "open": 0.21301, "high": 0.21315, "low": 0.21122, "close": 0.21122, "volume": 19947.0, "close_time": 1760407199999}, {"open_time": 1760407200000, "open": 0.21122, "high": 0.21122, "low": 0.20892, "close": 0.20892, "volume": 125356.0, "close_time": 1760410799999}, {"open_time": 1760410800000, "open": 0.209, "high": 0.209, "low": 0.20675, "close": 0.20767, "volume": 119533.0, "close_time": 1760414399999}, {"open_time": 1760414400000, "open": 0.20755, "high": 0.20808, "low": 0.20426, "close": 0.20486, "volume": 110949.0, "close_time": 1760417999999}, {"open_time": 1760418000000, "open": 0.2044, "high": 0.20658, "low": 0.2021, "close": 0.20306, "volume": 30342.0, "close_time": 1760421599999}, {"open_time": 1760421600000, "open": 0.20348, "high": 0.20451, "low": 0.19613, "close": 0.19982, "volume": 247773.0, "close_time": 1760425199999}, {"open_time": 1760425200000, "open": 0.19958, "high": 0.19994, "low": 0.19736, "close": 0.19757, "volume": 25376.0, "close_time": 1760428799999}, {"open_time": 1760428800000, "open": 0.19792, "high": 0.20114, "low": 0.19682, "close": 0.19977, "volume": 87010.0, "close_time": 1760432399999}, {"open_time": 1760432400000, "open": 0.19977, "high": 0.19978, "low": 0.1989, "close": 0.1989, "volume": 10965.0, "close_time": 1760435999999}, {"open_time": 1760436000000, "open": 0.19853, "high": 0.199, "low": 0.19473, "close": 0.19721, "volume": 137095.0, "close_time": 1760439599999}, {"open_time": 1760439600000, "open": 0.19771, "high": 0.20022, "low": 0.19771, "close": 0.19913, "volume": 308672.0, "close_time": 1760443199999}, {"open_time": 1760443200000, "open": 0.19897, "high": 0.19897, "low": 0.19595, "close": 0.19626, "volume": 6773.0, "close_time": 1760446799999}, {"open_time": 1760446800000, "open": 0.19683, "high": 0.19872, "low": 0.19333, "close": 0.19812, "volume": 209168.0, "close_time": 1760450399999}, {"open_time": 1760450400000, "open": 0.19809, "high": 0.20158, "low": 0.1973, "close": 0.19905, "volume": 191670.0, "close_time": 1760453999999}, {"open_time": 1760454000000, "open": 0.19916, "high": 0.20351, "low": 0.19815, "close": 0.20261, "volume": 66888.0, "close_time": 1760457599999}, {"open_time": 1760457600000, "open": 0.20314, "high": 0.20649, "low": 0.20263, "close": 0.20273, "volume": 123363.0, "close_time": 1760461199999}, {"open_time": 1760461200000, "open": 0.20219, "high": 0.20481, "low": 0.2, "close": 0.20324, "volume": 243815.0, "close_time": 1760464799999}, {"open_time": 1760464800000, "open": 0.20381, "high": 0.205, "low": 0.20362, "close": 0.20362, "volume": 62343.0, "close_time": 1760468399999}, {"open_time": 1760468400000, "open": 0.20388, "high": 0.2053, "low": 0.20053, "close": 0.20333, "volume": 201997.0, "close_time": 1760471999999}, {"open_time": 1760472000000, "open": 0.20333, "high": 0.20413, "low": 0.20333, "close": 0.20413, "volume": 163747.0, "close_time": 1760475599999}, {"open_time": 1760475600000, "open": 0.20381, "high": 0.20403, "low": 0.20218, "close": 0.20403, "volume": 35868.0, "close_time": 1760479199999}, {"open_time": 1760479200000, "open": 0.20413, "high": 0.20495, "low": 0.20308, "close": 0.20325, "volume": 3962.0, "close_time": 1760482799999}, {"open_time": 1760482800000, "open": 0.20347, "high": 0.205, "low": 0.20347, "close": 0.20422, "volume": 2478.0, "close_time": 1760486399999}, {"open_time": 1760486400000, "open": 0.20403, "high": 0.20403, "low": 0.20273, "close": 0.2038, "volume": 143023.0, "close_time": 1760489999999}, {"open_time": 1760490000000, "open": 0.20368, "high": 0.20403, "low": 0.20273, "close": 0.20365, "volume": 12242.0, "close_time": 1760493599999}, {"open_time": 1760493600000, "open": 0.20479, "high": 0.20666, "low": 0.20479, "close": 0.20498, "volume": 94256.0, "close_time": 1760497199999}, {"open_time": 1760497200000, "open": 0.20403, "high": 0.20403, "low": 0.20166, "close": 0.20243, "volume": 25728.0, "close_time": 1760500799999}, {"open_time": 1760500800000, "open": 0.20255, "high": 0.20403, "low": 0.20245, "close": 0.20403, "volume": 735.0, "close_time": 1760504399999}, {"open_time": 1760504400000, "open": 0.20414, "high": 0.20443, "low": 0.20306, "close": 0.20409, "volume": 828.0, "close_time": 1760507999999}, {"open_time": 1760508000000, "open": 0.20306, "high": 0.20443, "low": 0.2021, "close": 0.20427, "volume": 113377.0, "close_time": 1760511599999}, {"open_time": 1760511600000, "open": 0.20427, "high": 0.20443, "low": 0.204, "close": 0.20443, "volume": 41154.0, "close_time": 1760515199999}, {"open_time": 1760515200000, "open": 0.20421, "high": 0.20813, "low": 0.20421, "close": 0.20627, "volume": 68320.0, "close_time": 1760518799999}, {"open_time": 1760518800000, "open": 0.20573, "high": 0.20573, "low": 0.20333, "close": 0.20364, "volume": 43431.0, "close_time": 1760522399999}, {"open_time": 1760522400000, "open": 0.20384, "high": 0.20384, "low": 0.20255, "close": 0.20255, "volume": 11949.0, "close_time": 1760525999999}, {"open_time": 1760526000000, "open": 0.20277, "high": 0.20277, "low": 0.20089, "close": 0.20273, "volume": 65335.0, "close_time": 1760529599999}, {"open_time": 1760529600000, "open": 0.20202, "high": 0.20241, "low": 0.20065, "close": 0.202, "volume": 38971.0, "close_time": 1760533199999}, {"open_time": 1760533200000, "open": 0.20172, "high": 0.20181, "low": 0.19741, "close": 0.20058, "volume": 249629.0, "close_time": 1760536799999}, {"open_time": 1760536800000, "open": 0.20074, "high": 0.20315, "low": 0.1989, "close": 0.19943, "volume": 148316.0, "close_time": 1760540399999}, {"open_time": 1760540400000, "open": 0.19939, "high": 0.20075, "low": 0.1977, "close": 0.19895, "volume": 225745.0, "close_time": 1760543999999}, {"open_time": 1760544000000, "open": 0.19897, "high": 0.19997, "low": 0.19881, "close": 0.19891, "volume": 6949.0, "close_time": 1760547599999}, {"open_time": 1760547600000, "open": 0.19783, "high": 0.19897, "low": 0.19645, "close": 0.19897, "volume": 227218.0, "close_time": 1760551199999}, {"open_time": 1760551200000, "open": 0.19973, "high": 0.19973, "low": 0.1981, "close": 0.1995, "volume": 22296.0, "close_time": 1760554799999}, {"open_time": 1760554800000, "open": 0.19795, "high": 0.19904, "low": 0.1965, "close": 0.1965, "volume": 79714.0, "close_time": 1760558399999}, {"open_time": 1760558400000, "open": 0.19857, "high": 0.19857, "low": 0.19437, "close": 0.19676, "volume": 102304.0, "close_time": 1760561999999}, {"open_time": 1760562000000, "open": 0.19646, "high": 0.19768, "low": 0.19444, "close": 0.19444, "volume": 18090.0, "close_time": 1760565599999}, {"open_time": 1760565600000, "open": 0.19556, "high": 0.19649, "low": 0.19491, "close": 0.19513, "volume": 26600.0, "close_time": 1760569199999}, {"open_time": 1760569200000, "open": 0.1957, "high": 0.19646, "low": 0.19534, "close": 0.19643, "volume": 18585.0, "close_time": 1760572799999}, {"open_time": 1760572800000, "open": 0.19643, "high": 0.1965, "low": 0.19535, "close": 0.1963, "volume": 156476.0, "close_time": 1760576399999}, {"open_time": 1760576400000, "open": 0.19689, "high": 0.19815, "low": 0.19688, "close": 0.1978, "volume": 8048.0, "close_time": 1760579999999}, {"open_time": 1760580000000, "open": 0.19762, "high": 0.19896, "low": 0.19757, "close": 0.19757, "volume": 42608.0, "close_time": 1760583599999}, {"open_time": 1760583600000, "open": 0.19731, "high": 0.19731, "low": 0.19646, "close": 0.19646, "volume": 53.0, "close_time": 1760587199999}, {"open_time": 1760587200000, "open": 0.197, "high": 0.19717, "low": 0.19572, "close": 0.19613, "volume": 8171.0, "close_time": 1760590799999}, {"open_time": 1760590800000, "open": 0.19563, "high": 0.19734, "low": 0.19521, "close": 0.1959, "volume": 55679.0, "close_time": 1760594399999}, {"open_time": 1760594400000, "open": 0.19646, "high": 0.19947, "low": 0.19646, "close": 0.19923, "volume": 43062.0, "close_time": 1760597999999}, {"open_time": 1760598000000, "open": 0.19771, "high": 0.19771, "low": 0.19669, "close": 0.197, "volume": 2735.0, "close_time": 1760601599999}, {"open_time": 1760601600000, "open": 0.197, "high": 0.19786, "low": 0.19595, "close": 0.19595, "volume": 15083.0, "close_time": 1760605199999}, {"open_time": 1760605200000, "open": 0.19635, "high": 0.19897, "low": 0.19079, "close": 0.19821, "volume": 140871.0, "close_time": 1760608799999}, {"open_time": 1760608800000, "open": 0.1986, "high": 0.20022, "low": 0.1986, "close": 0.19941, "volume": 66443.0, "close_time": 1760612399999}, {"open_time": 1760612400000, "open": 0.19939, "high": 0.20007, "low": 0.19834, "close": 0.20007, "volume": 18303.0, "close_time": 1760615999999}, {"open_time": 1760616000000, "open": 0.20022, "high": 0.20108, "low": 0.19994, "close": 0.19994, "volume": 4755.0, "close_time": 1760619599999}, {"open_time": 1760619600000, "open": 0.19994, "high": 0.20019, "low": 0.19752, "close": 0.19752, "volume": 68933.0, "close_time": 1760623199999}, {"open_time": 1760623200000, "open": 0.19782, "high": 0.19809, "low": 0.19399, "close": 0.19521, "volume": 104477.0, "close_time": 1760626799999}, {"open_time": 1760626800000, "open": 0.19536, "high": 0.19563, "low": 0.189, "close": 0.189, "volume": 150086.0, "close_time": 1760630399999}, {"open_time": 1760630400000, "open": 0.189, "high": 0.19431, "low": 0.1884, "close": 0.19431, "volume": 84469.0, "close_time": 1760633999999}, {"open_time": 1760634000000, "open": 0.19458, "high": 0.19458, "low": 0.19088, "close": 0.19123, "volume": 83136.0, "close_time": 1760637599999}, {"open_time": 1760637600000, "open": 0.19072, "high": 0.19115, "low": 0.18875, "close": 0.19026, "volume": 66417.0, "close_time": 1760641199999}, {"open_time": 1760641200000, "open": 0.19024, "high": 0.19074, "low": 0.18636, "close": 0.18757, "volume": 357970.0, "close_time": 1760644799999}, {"open_time": 1760644800000, "open": 0.18831, "high": 0.18881, "low": 0.18454, "close": 0.18574, "volume": 94242.0, "close_time": 1760648399999}, {"open_time": 1760648400000, "open": 0.18628, "high": 0.18793, "low": 0.1862, "close": 0.18793, "volume": 71783.0, "close_time": 1760651999999}, {"open_time": 1760652000000, "open": 0.1882, "high": 0.1882, "low": 0.18635, "close": 0.18635, "volume": 11192.0, "close_time": 1760655599999}, {"open_time": 1760655600000, "open": 0.18766, "high": 0.18875, "low": 0.1875, "close": 0.18806, "volume": 22089.0, "close_time": 1760659199999}, {"open_time": 1760659200000, "open": 0.18824, "high": 0.18981, "low": 0.18824, "close": 0.1892, "volume": 27965.0, "close_time": 1760662799999}, {"open_time": 1760662800000, "open": 0.18968, "high": 0.19084, "low": 0.18923, "close": 0.18923, "volume": 109200.0, "close_time": 1760666399999}, {"open_time": 1760666400000, "open": 0.18923, "high": 0.18957, "low": 0.18865, "close": 0.18957, "volume": 2102.0, "close_time": 1760669999999}, {"open_time": 1760670000000, "open": 0.19019, "high": 0.1905, "low": 0.18957, "close": 0.19005, "volume": 5490.0, "close_time": 1760673599999}, {"open_time": 1760673600000, "open": 0.19044, "high": 0.19055, "low": 0.18952, "close": 0.18997, "volume": 3297.0, "close_time": 1760677199999}, {"open_time": 1760677200000, "open": 0.18924, "high": 0.18982, "low": 0.18846, "close": 0.18846, "volume": 5930.0, "close_time": 1760680799999}, {"open_time": 1760680800000, "open": 0.18875, "high": 0.18875, "low": 0.18201, "close": 0.18308, "volume": 374298.0, "close_time": 1760684399999}, {"open_time": 1760684400000, "open": 0.18224, "high": 0.18246, "low": 0.17856, "close": 0.17856, "volume": 511709.0, "close_time": 1760687999999}, {"open_time": 1760688000000, "open": 0.17923, "high": 0.17966, "low": 0.1764, "close": 0.17721, "volume": 258208.0, "close_time": 1760691599999}, {"open_time": 1760691600000, "open": 0.1769, "high": 0.18173, "low": 0.17675, "close": 0.1789, "volume": 78209.0, "close_time": 1760695199999}, {"open_time": 1760695200000, "open": 0.179, "high": 0.179, "low": 0.17583, "close": 0.1789, "volume": 236296.0, "close_time": 1760698799999}, {"open_time": 1760698800000, "open": 0.17915, "high": 0.18379, "low": 0.17915, "close": 0.18255, "volume": 102117.0, "close_time": 1760702399999}, {"open_time": 1760702400000, "open": 0.18261, "high": 0.18413, "low": 0.18241, "close": 0.18241, "volume": 154320.0, "close_time": 1760705999999}, {"open_time": 1760706000000, "open": 0.18345, "high": 0.18444, "low": 0.18103, "close": 0.18333, "volume": 98499.0, "close_time": 1760709599999}, {"open_time": 1760709600000, "open": 0.18318, "high": 0.18334, "low": 0.17981, "close": 0.18141, "volume": 68649.0, "close_time": 1760713199999}, {"open_time": 1760713200000, "open": 0.18241, "high": 0.18444, "low": 0.18141, "close": 0.18444, "volume": 236174.0, "close_time": 1760716799999}, {"open_time": 1760716800000, "open": 0.1849, "high": 0.18706, "low": 0.18379, "close": 0.18423, "volume": 59211.0, "close_time": 1760720399999}, {"open_time": 1760720400000, "open": 0.18424, "high": 0.1847, "low": 0.18336, "close": 0.18376, "volume": 10212.0, "close_time": 1760723999999}, {"open_time": 1760724000000, "open": 0.18502, "high": 0.18614, "low": 0.18482, "close": 0.18483, "volume": 6951.0, "close_time": 1760727599999}, {"open_time": 1760727600000, "open": 0.18538, "high": 0.18538, "low": 0.18348, "close": 0.18426, "volume": 9206.0, "close_time": 1760731199999}, {"open_time": 1760731200000, "open": 0.18417, "high": 0.18648, "low": 0.18417, "close": 0.18648, "volume": 92779.0, "close_time": 1760734799999}, {"open_time": 1760734800000, "open": 0.18653, "high": 0.18745, "low": 0.18653, "close": 0.18744, "volume": 2760.0, "close_time": 1760738399999}, {"open_time": 1760738400000, "open": 0.18765, "high": 0.18765, "low": 0.18551, "close": 0.186, "volume": 4097.0, "close_time": 1760741999999}, {"open_time": 1760742000000, "open": 0.1855, "high": 0.1855, "low": 0.18459, "close": 0.18489, "volume": 37654.0, "close_time": 1760745599999}, {"open_time": 1760745600000, "open": 0.18452, "high": 0.18526, "low": 0.18423, "close": 0.18526, "volume": 3930.0, "close_time": 1760749199999}, {"open_time": 1760749200000, "open": 0.1862, "high": 0.18778, "low": 0.18572, "close": 0.18745, "volume": 23161.0, "close_time": 1760752799999}, {"open_time": 1760752800000, "open": 0.18757, "high": 0.18813, "low": 0.18563, "close": 0.18563, "volume": 81478.0, "close_time": 1760756399999}, {"open_time": 1760756400000, "open": 0.18612, "high": 0.18747, "low": 0.18592, "close": 0.18747, "volume": 681.0, "close_time": 1760759999999}, {"open_time": 1760760000000, "open": 0.1856, "high": 0.1856, "low": 0.18517, "close": 0.18525, "volume": 3938.0, "close_time": 1760763599999}, {"open_time": 1760763600000, "open": 0.1856, "high": 0.18643, "low": 0.1856, "close": 0.18643, "volume": 1362.0, "close_time": 1760767199999}, {"open_time": 1760767200000, "open": 0.18655, "high": 0.18742, "low": 0.18655, "close": 0.18742, "volume": 5857.0, "close_time": 1760770799999}, {"open_time": 1760770800000, "open": 0.18732, "high": 0.18974, "low": 0.18732, "close": 0.18768, "volume": 20190.0, "close_time": 1760774399999}, {"open_time": 1760774400000, "open": 0.18748, "high": 0.18748, "low": 0.1871, "close": 0.1871, "volume": 110.0, "close_time": 1760777999999}, {"open_time": 1760778000000, "open": 0.187, "high": 0.1879, "low": 0.18688, "close": 0.1873, "volume": 8624.0, "close_time": 1760781599999}, {"open_time": 1760781600000, "open": 0.18714, "high": 0.18766, "low": 0.18675, "close": 0.18732, "volume": 19862.0, "close_time": 1760785199999}, {"open_time": 1760785200000, "open": 0.18762, "high": 0.18784, "low": 0.18739, "close": 0.18784, "volume": 15215.0, "close_time": 1760788799999}, {"open_time": 1760788800000, "open": 0.18809, "high": 0.18809, "low": 0.18712, "close": 0.18712, "volume": 274.0, "close_time": 1760792399999}, {"open_time": 1760792400000, "open": 0.18712, "high": 0.18713, "low": 0.18653, "close": 0.1871, "volume": 316742.0, "close_time": 1760795999999}, {"open_time": 1760796000000, "open": 0.18694, "high": 0.18805, "low": 0.18619, "close": 0.18805, "volume": 2128.0, "close_time": 1760799599999}, {"open_time": 1760799600000, "open": 0.18775, "high": 0.18775, "low": 0.18687, "close": 0.1876, "volume": 54945.0, "close_time": 1760803199999}, {"open_time": 1760803200000, "open": 0.18767, "high": 0.18767, "low": 0.18639, "close": 0.18677, "volume": 3891.0, "close_time": 1760806799999}, {"open_time": 1760806800000, "open": 0.1871, "high": 0.18982, "low": 0.1871, "close": 0.18982, "volume": 304237.0, "close_time": 1760810399999}, {"open_time": 1760810400000, "open": 0.19, "high": 0.19019, "low": 0.18908, "close": 0.18934, "volume": 70858.0, "close_time": 1760813999999}, {"open_time": 1760814000000, "open": 0.18936, "high": 0.18955, "low": 0.18866, "close": 0.18948, "volume": 1608.0, "close_time": 1760817599999}, {"open_time": 1760817600000, "open": 0.18982, "high": 0.18987, "low": 0.18958, "close": 0.18958, "volume": 5271.0, "close_time": 1760821199999}, {"open_time": 1760821200000, "open": 0.18891, "high": 0.18969, "low": 0.18891, "close": 0.18902, "volume": 26963.0, "close_time": 1760824799999}, {"open_time": 1760824800000, "open": 0.18914, "high": 0.1895, "low": 0.18914, "close": 0.18942, "volume": 3637.0, "close_time": 1760828399999}, {"open_time": 1760828400000, "open": 0.18934, "high": 0.18951, "low": 0.18918, "close": 0.18951, "volume": 95540.0, "close_time": 1760831999999}, {"open_time": 1760832000000, "open": 0.18951, "high": 0.18951, "low": 0.18796, "close": 0.18826, "volume": 76441.0, "close_time": 1760835599999}, {"open_time": 1760835600000, "open": 0.18826, "high": 0.18874, "low": 0.18794, "close": 0.18874, "volume": 21091.0, "close_time": 1760839199999}, {"open_time": 1760839200000, "open": 0.18891, "high": 0.18897, "low": 0.18799, "close": 0.18833, "volume": 16858.0, "close_time": 1760842799999}, {"open_time": 1760842800000, "open": 0.18859, "high": 0.19042, "low": 0.18859, "close": 0.19038, "volume": 29311.0, "close_time": 1760846399999}, {"open_time": 1760846400000, "open": 0.18995, "high": 0.19017, "low": 0.18932, "close": 0.19017, "volume": 8125.0, "close_time": 1760849999999}, {"open_time": 1760850000000, "open": 0.18979, "high": 0.19112, "low": 0.18979, "close": 0.18989, "volume": 46344.0, "close_time": 1760853599999}, {"open_time": 1760853600000, "open": 0.19036, "high": 0.19036, "low": 0.18882, "close": 0.18922, "volume": 4435.0, "close_time": 1760857199999}, {"open_time": 1760857200000, "open": 0.18905, "high": 0.18905, "low": 0.18831, "close": 0.18832, "volume": 16652.0, "close_time": 1760860799999}, {"open_time": 1760860800000, "open": 0.18982, "high": 0.19072, "low": 0.18673, "close": 0.18673, "volume": 185035.0, "close_time": 1760864399999}, {"open_time": 1760864400000, "open": 0.18659, "high": 0.19167, "low": 0.18619, "close": 0.19019, "volume": 237538.0, "close_time": 1760867999999}, {"open_time": 1760868000000, "open": 0.1904, "high": 0.19648, "low": 0.18918, "close": 0.19345, "volume": 207981.0, "close_time": 1760871599999}, {"open_time": 1760871600000, "open": 0.19446, "high": 0.19563, "low": 0.19296, "close": 0.19296, "volume": 28291.0, "close_time": 1760875199999}, {"open_time": 1760875200000, "open": 0.19285, "high": 0.19364, "low": 0.1928, "close": 0.19346, "volume": 44463.0, "close_time": 1760878799999}, {"open_time": 1760878800000, "open": 0.19399, "high": 0.19777, "low": 0.19399, "close": 0.19777, "volume": 83241.0, "close_time": 1760882399999}, {"open_time": 1760882400000, "open": 0.19773, "high": 0.19795, "low": 0.19621, "close": 0.1979, "volume": 44512.0, "close_time": 1760885999999}, {"open_time": 1760886000000, "open": 0.19789, "high": 0.19795, "low": 0.19601, "close": 0.19629, "volume": 313076.0, "close_time": 1760889599999}, {"open_time": 1760889600000, "open": 0.19631, "high": 0.1973, "low": 0.19564, "close": 0.19703, "volume": 39153.0, "close_time": 1760893199999}, {"open_time": 1760893200000, "open": 0.19677, "high": 0.1985, "low": 0.19667, "close": 0.1968, "volume": 97453.0, "close_time": 1760896799999}, {"open_time": 1760896800000, "open": 0.197, "high": 0.19752, "low": 0.197, "close": 0.19752, "volume": 23577.0, "close_time": 1760900399999}, {"open_time": 1760900400000, "open": 0.19675, "high": 0.19678, "low": 0.19621, "close": 0.19672, "volume": 11373.0, "close_time": 1760903999999}, {"open_time": 1760904000000, "open": 0.19682, "high": 0.1973, "low": 0.1965, "close": 0.19708, "volume": 110594.0, "close_time": 1760907599999}, {"open_time": 1760907600000, "open": 0.19713, "high": 0.19715, "low": 0.19595, "close": 0.19618, "volume": 49087.0, "close_time": 1760911199999}, {"open_time": 1760911200000, "open": 0.196, "high": 0.1973, "low": 0.196, "close": 0.19646, "volume": 233001.0, "close_time": 1760914799999}, {"open_time": 1760914800000, "open": 0.19653, "high": 0.19653, "low": 0.19483, "close": 0.19483, "volume": 73471.0, "close_time": 1760918399999}, {"open_time": 1760918400000, "open": 0.19473, "high": 0.19473, "low": 0.19193, "close": 0.19399, "volume": 64810.0, "close_time": 1760921999999}, {"open_time": 1760922000000, "open": 0.19399, "high": 0.1947, "low": 0.19399, "close": 0.19416, "volume": 2904.0, "close_time": 1760925599999}, {"open_time": 1760925600000, "open": 0.19353, "high": 0.19521, "low": 0.19327, "close": 0.19521, "volume": 17091.0, "close_time": 1760929199999}, {"open_time": 1760929200000, "open": 0.19465, "high": 0.19968, "low": 0.1941, "close": 0.19906, "volume": 33260.0, "close_time": 1760932799999}, {"open_time": 1760932800000, "open": 0.19968, "high": 0.20068, "low": 0.19873, "close": 0.20052, "volume": 63567.0, "close_time": 1760936399999}, {"open_time": 1760936400000, "open": 0.20072, "high": 0.2014, "low": 0.19992, "close": 0.2014, "volume": 27735.0, "close_time": 1760939999999}, {"open_time": 1760940000000, "open": 0.20111, "high": 0.20222, "low": 0.20111, "close": 0.20174, "volume": 6505.0, "close_time": 1760943599999}, {"open_time": 1760943600000, "open": 0.20175, "high": 0.20189, "low": 0.20089, "close": 0.20089, "volume": 17739.0, "close_time": 1760947199999}, {"open_time": 1760947200000, "open": 0.20089, "high": 0.20172, "low": 0.2, "close": 0.20044, "volume": 54052.0, "close_time": 1760950799999}, {"open_time": 1760950800000, "open": 0.20022, "high": 0.20033, "low": 0.20009, "close": 0.20033, "volume": 2800.0, "close_time": 1760954399999}, {"open_time": 1760954400000, "open": 0.20112, "high": 0.20217, "low": 0.19991, "close": 0.19991, "volume": 48325.0, "close_time": 1760957999999}, {"open_time": 1760958000000, "open": 0.19986, "high": 0.20022, "low": 0.19986, "close": 0.20022, "volume": 6198.0, "close_time": 1760961599999}, {"open_time": 1760961600000, "open": 0.19979, "high": 0.20075, "low": 0.19979, "close": 0.20074, "volume": 17771.0, "close_time": 1760965199999}, {"open_time": 1760965200000, "open": 0.20048, "high": 0.20166, "low": 0.20048, "close": 0.20166, "volume": 230201.0, "close_time": 1760968799999}, {"open_time": 1760968800000, "open": 0.20155, "high": 0.20155, "low": 0.20018, "close": 0.201, "volume": 5153.0, "close_time": 1760972399999}, {"open_time": 1760972400000, "open": 0.20029, "high": 0.20029, "low": 0.19917, "close": 0.19917, "volume": 40638.0, "close_time": 1760975999999}, {"open_time": 1760976000000, "open": 0.19901, "high": 0.19951, "low": 0.19613, "close": 0.19826, "volume": 160266.0, "close_time": 1760979599999}, {"open_time": 1760979600000, "open": 0.1986, "high": 0.19891, "low": 0.1969, "close": 0.1981, "volume": 142623.0, "close_time": 1760983199999}, {"open_time": 1760983200000, "open": 0.1981, "high": 0.19841, "low": 0.198, "close": 0.19841, "volume": 6018.0, "close_time": 1760986799999}, {"open_time": 1760986800000, "open": 0.19877, "high": 0.20043, "low": 0.19841, "close": 0.20043, "volume": 37128.0, "close_time": 1760990399999}, {"open_time": 1760990400000, "open": 0.19931, "high": 0.20015, "low": 0.19908, "close": 0.20005, "volume": 80262.0, "close_time": 1760993999999}, {"open_time": 1760994000000, "open": 0.20018, "high": 0.20018, "low": 0.1986, "close": 0.1986, "volume": 68913.0, "close_time": 1760997599999}, {"open_time": 1760997600000, "open": 0.19944, "high": 0.20022, "low": 0.19944, "close": 0.20022, "volume": 35648.0, "close_time": 1761001199999}, {"open_time": 1761001200000, "open": 0.19941, "high": 0.20003, "low": 0.19933, "close": 0.19961, "volume": 6929.0, "close_time": 1761004799999}, {"open_time": 1761004800000, "open": 0.19973, "high": 0.20038, "low": 0.19929, "close": 0.20021, "volume": 693.0, "close_time": 1761008399999}, {"open_time": 1761008400000, "open": 0.20016, "high": 0.20017, "low": 0.19752, "close": 0.19752, "volume": 38010.0, "close_time": 1761011999999}, {"open_time": 1761012000000, "open": 0.19754, "high": 0.19763, "low": 0.19635, "close": 0.19635, "volume": 6200.0, "close_time": 1761015599999}, {"open_time": 1761015600000, "open": 0.19621, "high": 0.19683, "low": 0.19602, "close": 0.19624, "volume": 17959.0, "close_time": 1761019199999}, {"open_time": 1761019200000, "open": 0.19625, "high": 0.19625, "low": 0.19281, "close": 0.19298, "volume": 135121.0, "close_time": 1761022799999}, {"open_time": 1761022800000, "open": 0.1934, "high": 0.19389, "low": 0.19281, "close": 0.19389, "volume": 22952.0, "close_time": 1761026399999}, {"open_time": 1761026400000, "open": 0.19311, "high": 0.19422, "low": 0.19311, "close": 0.19385, "volume": 14077.0, "close_time": 1761029999999}, {"open_time": 1761030000000, "open": 0.19385, "high": 0.19436, "low": 0.19385, "close": 0.19436, "volume": 1209.0, "close_time": 1761033599999}, {"open_time": 1761033600000, "open": 0.1937, "high": 0.1938, "low": 0.19213, "close": 0.19302, "volume": 20885.0, "close_time": 1761037199999}, {"open_time": 1761037200000, "open": 0.19331, "high": 0.19386, "low": 0.19255, "close": 0.19384, "volume": 75824.0, "close_time": 1761040799999}, {"open_time": 1761040800000, "open": 0.19387, "high": 0.19521, "low": 0.19387, "close": 0.1949, "volume": 10949.0, "close_time": 1761044399999}, {"open_time": 1761044400000, "open": 0.19395, "high": 0.19471, "low": 0.19328, "close": 0.19453, "volume": 211362.0, "close_time": 1761047999999}, {"open_time": 1761048000000, "open": 0.19483, "high": 0.19635, "low": 0.19483, "close": 0.19483, "volume": 90050.0, "close_time": 1761051599999}, {"open_time": 1761051600000, "open": 0.19491, "high": 0.19563, "low": 0.19395, "close": 0.19484, "volume": 64678.0, "close_time": 1761055199999}, {"open_time": 1761055200000, "open": 0.1949, "high": 0.20311, "low": 0.1949, "close": 0.20225, "volume": 207668.0, "close_time": 1761058799999}, {"open_time": 1761058800000, "open": 0.20315, "high": 0.20544, "low": 0.20213, "close": 0.20472, "volume": 276625.0, "close_time": 1761062399999}, {"open_time": 1761062400000, "open": 0.20482, "high": 0.20506, "low": 0.20036, "close": 0.20036, "volume": 119626.0, "close_time": 1761065999999}, {"open_time": 1761066000000, "open": 0.20137, "high": 0.20217, "low": 0.19922, "close": 0.20187, "volume": 155120.0, "close_time": 1761069599999}, {"open_time": 1761069600000, "open": 0.20158, "high": 0.20199, "low": 0.20054, "close": 0.20184, "volume": 91470.0, "close_time": 1761073199999}, {"open_time": 1761073200000, "open": 0.20177, "high": 0.20217, "low": 0.20169, "close": 0.20169, "volume": 10664.0, "close_time": 1761076799999}, {"open_time": 1761076800000, "open": 0.20152, "high": 0.20159, "low": 0.19892, "close": 0.19954, "volume": 54665.0, "close_time": 1761080399999}, {"open_time": 1761080400000, "open": 0.19953, "high": 0.20022, "low": 0.19586, "close": 0.1989, "volume": 144863.0, "close_time": 1761083999999}, {"open_time": 1761084000000, "open": 0.19922, "high": 0.19922, "low": 0.19505, "close": 0.19655, "volume": 157394.0, "close_time": 1761087599999}, {"open_time": 1761087600000, "open": 0.19675, "high": 0.19675, "low": 0.1936, "close": 0.19405, "volume": 63105.0, "close_time": 1761091199999}, {"open_time": 1761091200000, "open": 0.19373, "high": 0.1954, "low": 0.19269, "close": 0.19319, "volume": 62367.0, "close_time": 1761094799999}, {"open_time": 1761094800000, "open": 0.19387, "high": 0.19505, "low": 0.19345, "close": 0.19479, "volume": 39712.0, "close_time": 1761098399999}, {"open_time": 1761098400000, "open": 0.19461, "high": 0.19505, "low": 0.19456, "close": 0.19464, "volume": 191140.0, "close_time": 1761101999999}, {"open_time": 1761102000000, "open": 0.19356, "high": 0.19363, "low": 0.19269, "close": 0.1936, "volume": 15558.0, "close_time": 1761105599999}, {"open_time": 1761105600000, "open": 0.19387, "high": 0.19521, "low": 0.19386, "close": 0.19494, "volume": 345370.0, "close_time": 1761109199999}, {"open_time": 1761109200000, "open": 0.19428, "high": 0.19428, "low": 0.18984, "close": 0.19193, "volume": 77084.0, "close_time": 1761112799999}, {"open_time": 1761112800000, "open": 0.19193, "high": 0.19194, "low": 0.19157, "close": 0.19158, "volume": 6140.0, "close_time": 1761116399999}, {"open_time": 1761116400000, "open": 0.1914, "high": 0.19167, "low": 0.19074, "close": 0.19126, "volume": 44694.0, "close_time": 1761119999999}, {"open_time": 1761120000000, "open": 0.1915, "high": 0.19164, "low": 0.19149, "close": 0.19164, "volume": 59148.0, "close_time": 1761123599999}, {"open_time": 1761123600000, "open": 0.19074, "high": 0.1912, "low": 0.18994, "close": 0.18994, "volume": 8775.0, "close_time": 1761127199999}, {"open_time": 1761127200000, "open": 0.19105, "high": 0.19105, "low": 0.1899, "close": 0.1899, "volume": 14106.0, "close_time": 1761130799999}, {"open_time": 1761130800000, "open": 0.18989, "high": 0.19151, "low": 0.18709, "close": 0.19036, "volume": 28904.0, "close_time": 1761134399999}, {"open_time": 1761134400000, "open": 0.1911, "high": 0.19218, "low": 0.19065, "close": 0.19078, "volume": 6413.0, "close_time": 1761137999999}, {"open_time": 1761138000000, "open": 0.19102, "high": 0.1924, "low": 0.19019, "close": 0.1924, "volume": 40284.0, "close_time": 1761141599999}, {"open_time": 1761141600000, "open": 0.19103, "high": 0.19235, "low": 0.18847, "close": 0.19235, "volume": 140452.0, "close_time": 1761145199999}, {"open_time": 1761145200000, "open": 0.19215, "high": 0.193, "low": 0.18982, "close": 0.19232, "volume": 76104.0, "close_time": 1761148799999}, {"open_time": 1761148800000, "open": 0.19199, "high": 0.1931, "low": 0.19069, "close": 0.19186, "volume": 74450.0, "close_time": 1761152399999}, {"open_time": 1761152400000, "open": 0.19146, "high": 0.19175, "low": 0.18997, "close": 0.18997, "volume": 84681.0, "close_time": 1761155999999}, {"open_time": 1761156000000, "open": 0.19039, "high": 0.19114, "low": 0.18982, "close": 0.19114, "volume": 2562.0, "close_time": 1761159599999}, {"open_time": 1761159600000, "open": 0.19084, "high": 0.19219, "low": 0.18891, "close": 0.19033, "volume": 8277.0, "close_time": 1761163199999}, {"open_time": 1761163200000, "open": 0.1903, "high": 0.19074, "low": 0.18908, "close": 0.1895, "volume": 7439.0, "close_time": 1761166799999}, {"open_time": 1761166800000, "open": 0.18915, "high": 0.18915, "low": 0.18529, "close": 0.18823, "volume": 496259.0, "close_time": 1761170399999}, {"open_time": 1761170400000, "open": 0.188, "high": 0.18832, "low": 0.18679, "close": 0.18738, "volume": 17212.0, "close_time": 1761173999999}, {"open_time": 1761174000000, "open": 0.18797, "high": 0.19019, "low": 0.18797, "close": 0.18993, "volume": 27883.0, "close_time": 1761177599999}, {"open_time": 1761177600000, "open": 0.1895, "high": 0.19075, "low": 0.1895, "close": 0.19075, "volume": 102348.0, "close_time": 1761181199999}, {"open_time": 1761181200000, "open": 0.19062, "high": 0.19148, "low": 0.19052, "close": 0.19067, "volume": 74698.0, "close_time": 1761184799999}, {"open_time": 1761184800000, "open": 0.1907, "high": 0.19127, "low": 0.19029, "close": 0.19035, "volume": 1641.0, "close_time": 1761188399999}, {"open_time": 1761188400000, "open": 0.19054, "high": 0.19111, "low": 0.19054, "close": 0.1908, "volume": 2633.0, "close_time": 1761191999999}, {"open_time": 1761192000000, "open": 0.191, "high": 0.19204, "low": 0.19099, "close": 0.19136, "volume": 16082.0, "close_time": 1761195599999}, {"open_time": 1761195600000, "open": 0.19172, "high": 0.19207, "low": 0.19172, "close": 0.19207, "volume": 2309.0, "close_time": 1761199199999}, {"open_time": 1761199200000, "open": 0.19218, "high": 0.19483, "low": 0.19218, "close": 0.19428, "volume": 10922.0, "close_time": 1761202799999}, {"open_time": 1761202800000, "open": 0.19414, "high": 0.19414, "low": 0.19333, "close": 0.19333, "volume": 321.0, "close_time": 1761206399999}, {"open_time": 1761206400000, "open": 0.19446, "high": 0.19486, "low": 0.19409, "close": 0.19413, "volume": 9774.0, "close_time": 1761209999999}, {"open_time": 1761210000000, "open": 0.19483, "high": 0.19483, "low": 0.19443, "close": 0.19443, "volume": 1971.0, "close_time": 1761213599999}, {"open_time": 1761213600000, "open": 0.19491, "high": 0.19566, "low": 0.19491, "close": 0.19545, "volume": 15719.0, "close_time": 1761217199999}, {"open_time": 1761217200000, "open": 0.19449, "high": 0.19449, "low": 0.19333, "close": 0.19343, "volume": 586.0, "close_time": 1761220799999}, {"open_time": 1761220800000, "open": 0.193, "high": 0.19393, "low": 0.19168, "close": 0.19393, "volume": 53393.0, "close_time": 1761224399999}, {"open_time": 1761224400000, "open": 0.19349, "high": 0.19501, "low": 0.19281, "close": 0.19441, "volume": 304609.0, "close_time": 1761227999999}, {"open_time": 1761228000000, "open": 0.19442, "high": 0.19537, "low": 0.193, "close": 0.19427, "volume": 186536.0, "close_time": 1761231599999}, {"open_time": 1761231600000, "open": 0.19449, "high": 0.19612, "low": 0.19446, "close": 0.19524, "volume": 29493.0, "close_time": 1761235199999}, {"open_time": 1761235200000, "open": 0.19554, "high": 0.19678, "low": 0.19538, "close": 0.19657, "volume": 43792.0, "close_time": 1761238799999}, {"open_time": 1761238800000, "open": 0.19632, "high": 0.19718, "low": 0.19521, "close": 0.19667, "volume": 69640.0, "close_time": 1761242399999}, {"open_time": 1761242400000, "open": 0.19723, "high": 0.19728, "low": 0.19566, "close": 0.19566, "volume": 73595.0, "close_time": 1761245999999}, {"open_time": 1761246000000, "open": 0.1957, "high": 0.19605, "low": 0.19464, "close": 0.19588, "volume": 6511.0, "close_time": 1761249599999}, {"open_time": 1761249600000, "open": 0.19544, "high": 0.19544, "low": 0.19234, "close": 0.19315, "volume": 75668.0, "close_time": 1761253199999}, {"open_time": 1761253200000, "open": 0.19326, "high": 0.19439, "low": 0.19324, "close": 0.19394, "volume": 41359.0, "close_time": 1761256799999}, {"open_time": 1761256800000, "open": 0.19446, "high": 0.19464, "low": 0.1944, "close": 0.19455, "volume": 4969.0, "close_time": 1761260399999}, {"open_time": 1761260400000, "open": 0.19458, "high": 0.19476, "low": 0.19429, "close": 0.19447, "volume": 25673.0, "close_time": 1761263999999}, {"open_time": 1761264000000, "open": 0.19472, "high": 0.19556, "low": 0.19397, "close": 0.19515, "volume": 13535.0, "close_time": 1761267599999}, {"open_time": 1761267600000, "open": 0.19521, "high": 0.19556, "low": 0.1948, "close": 0.19556, "volume": 2959.0, "close_time": 1761271199999}, {"open_time": 1761271200000, "open": 0.1951, "high": 0.19566, "low": 0.19509, "close": 0.19566, "volume": 15389.0, "close_time": 1761274799999}, {"open_time": 1761274800000, "open": 0.19512, "high": 0.1955, "low": 0.19489, "close": 0.195, "volume": 54411.0, "close_time": 1761278399999}, {"open_time": 1761278400000, "open": 0.1952, "high": 0.19812, "low": 0.19512, "close": 0.19805, "volume": 88546.0, "close_time": 1761281999999}, {"open_time": 1761282000000, "open": 0.19748, "high": 0.19815, "low": 0.19728, "close": 0.1975, "volume": 1862.0, "close_time": 1761285599999}, {"open_time": 1761285600000, "open": 0.19789, "high": 0.19815, "low": 0.19745, "close": 0.19814, "volume": 15024.0, "close_time": 1761289199999}, {"open_time": 1761289200000, "open": 0.19806, "high": 0.19826, "low": 0.19603, "close": 0.19611, "volume": 20741.0, "close_time": 1761292799999}, {"open_time": 1761292800000, "open": 0.19682, "high": 0.19759, "low": 0.1967, "close": 0.19716, "volume": 1259.0, "close_time": 1761296399999}, {"open_time": 1761296400000, "open": 0.19734, "high": 0.19734, "low": 0.19701, "close": 0.19701, "volume": 7098.0, "close_time": 1761299999999}, {"open_time": 1761300000000, "open": 0.19703, "high": 0.19703, "low": 0.19703, "close": 0.19703, "volume": 101.0, "close_time": 1761303599999}, {"open_time": 1761303600000, "open": 0.19635, "high": 0.19683, "low": 0.19566, "close": 0.19683, "volume": 1289.0, "close_time": 1761307199999}, {"open_time": 1761307200000, "open": 0.19729, "high": 0.20045, "low": 0.19729, "close": 0.19789, "volume": 120946.0, "close_time": 1761310799999}, {"open_time": 1761310800000, "open": 0.19776, "high": 0.19787, "low": 0.19567, "close": 0.19724, "volume": 116564.0, "close_time": 1761314399999}, {"open_time": 1761314400000, "open": 0.1965, "high": 0.19651, "low": 0.19429, "close": 0.19475, "volume": 39114.0, "close_time": 1761317999999}, {"open_time": 1761318000000, "open": 0.19496, "high": 0.19566, "low": 0.19482, "close": 0.19505, "volume": 4922.0, "close_time": 1761321599999}, {"open_time": 1761321600000, "open": 0.19449, "high": 0.19511, "low": 0.19426, "close": 0.1946, "volume": 57098.0, "close_time": 1761325199999}, {"open_time": 1761325200000, "open": 0.19502, "high": 0.19566, "low": 0.19484, "close": 0.19533, "volume": 10448.0, "close_time": 1761328799999}, {"open_time": 1761328800000, "open": 0.19485, "high": 0.19547, "low": 0.19484, "close": 0.19546, "volume": 4564.0, "close_time": 1761332399999}, {"open_time": 1761332400000, "open": 0.19621, "high": 0.19685, "low": 0.19621, "close": 0.19681, "volume": 36209.0, "close_time": 1761335999999}, {"open_time": 1761336000000, "open": 0.19715, "high": 0.19771, "low": 0.19715, "close": 0.1977, "volume": 1362.0, "close_time": 1761339599999}, {"open_time": 1761339600000, "open": 0.19782, "high": 0.19801, "low": 0.19717, "close": 0.19801, "volume": 2114.0, "close_time": 1761343199999}, {"open_time": 1761343200000, "open": 0.19766, "high": 0.19835, "low": 0.19764, "close": 0.19796, "volume": 3280.0, "close_time": 1761346799999}, {"open_time": 1761346800000, "open": 0.19792, "high": 0.19792, "low": 0.19774, "close": 0.19775, "volume": 817.0, "close_time": 1761350399999}, {"open_time": 1761350400000, "open": 0.19787, "high": 0.19853, "low": 0.19736, "close": 0.19816, "volume": 1190.0, "close_time": 1761353999999}, {"open_time": 1761354000000, "open": 0.19831, "high": 0.19978, "low": 0.19831, "close": 0.19925, "volume": 35131.0, "close_time": 1761357599999}, {"open_time": 1761357600000, "open": 0.19955, "high": 0.19955, "low": 0.19815, "close": 0.19896, "volume": 16397.0, "close_time": 1761361199999}, {"open_time": 1761361200000, "open": 0.19851, "high": 0.19851, "low": 0.19771, "close": 0.19771, "volume": 5511.0, "close_time": 1761364799999}, {"open_time": 1761364800000, "open": 0.19882, "high": 0.19896, "low": 0.19862, "close": 0.19894, "volume": 18665.0, "close_time": 1761368399999}, {"open_time": 1761368400000, "open": 0.19841, "high": 0.19869, "low": 0.19801, "close": 0.19866, "volume": 29313.0, "close_time": 1761371999999}, {"open_time": 1761372000000, "open": 0.19896, "high": 0.19946, "low": 0.19844, "close": 0.19844, "volume": 5229.0, "close_time": 1761375599999}, {"open_time": 1761375600000, "open": 0.19847, "high": 0.1987, "low": 0.19792, "close": 0.19792, "volume": 22697.0, "close_time": 1761379199999}, {"open_time": 1761379200000, "open": 0.19804, "high": 0.19854, "low": 0.19804, "close": 0.19854, "volume": 765.0, "close_time": 1761382799999}, {"open_time": 1761382800000, "open": 0.19795, "high": 0.19795, "low": 0.19771, "close": 0.19771, "volume": 5339.0, "close_time": 1761386399999}, {"open_time": 1761386400000, "open": 0.19759, "high": 0.19759, "low": 0.19683, "close": 0.19712, "volume": 1013.0, "close_time": 1761389999999}, {"open_time": 1761390000000, "open": 0.19698, "high": 0.19735, "low": 0.19698, "close": 0.19735, "volume": 3360.0, "close_time": 1761393599999}, {"open_time": 1761393600000, "open": 0.19792, "high": 0.19826, "low": 0.19792, "close": 0.19826, "volume": 12194.0, "close_time": 1761397199999}, {"open_time": 1761397200000, "open": 0.19786, "high": 0.19786, "low": 0.1971, "close": 0.1975, "volume": 9766.0, "close_time": 1761400799999}, {"open_time": 1761400800000, "open": 0.19741, "high": 0.19741, "low": 0.19692, "close": 0.19711, "volume": 20226.0, "close_time": 1761404399999}, {"open_time": 1761404400000, "open": 0.19683, "high": 0.19683, "low": 0.19614, "close": 0.19614, "volume": 17935.0, "close_time": 1761407999999}, {"open_time": 1761408000000, "open": 0.19622, "high": 0.1966, "low": 0.19614, "close": 0.19654, "volume": 3335.0, "close_time": 1761411599999}, {"open_time": 1761411600000, "open": 0.19649, "high": 0.19704, "low": 0.19649, "close": 0.19677, "volume": 4793.0, "close_time": 1761415199999}, {"open_time": 1761415200000, "open": 0.19724, "high": 0.19801, "low": 0.19716, "close": 0.19801, "volume": 14239.0, "close_time": 1761418799999}, {"open_time": 1761418800000, "open": 0.19731, "high": 0.19759, "low": 0.1973, "close": 0.19742, "volume": 107359.0, "close_time": 1761422399999}, {"open_time": 1761422400000, "open": 0.1975, "high": 0.19772, "low": 0.19683, "close": 0.19683, "volume": 3073.0, "close_time": 1761425999999}, {"open_time": 1761426000000, "open": 0.19699, "high": 0.19699, "low": 0.19647, "close": 0.1966, "volume": 1636.0, "close_time": 1761429599999}, {"open_time": 1761429600000, "open": 0.19646, "high": 0.19734, "low": 0.19621, "close": 0.19734, "volume": 12868.0, "close_time": 1761433199999}, {"open_time": 1761433200000, "open": 0.19709, "high": 0.19709, "low": 0.19648, "close": 0.19649, "volume": 726.0, "close_time": 1761436799999}, {"open_time": 1761436800000, "open": 0.19651, "high": 0.19674, "low": 0.19591, "close": 0.19674, "volume": 20913.0, "close_time": 1761440399999}, {"open_time": 1761440400000, "open": 0.19602, "high": 0.1963, "low": 0.19522, "close": 0.19566, "volume": 30279.0, "close_time": 1761443999999}, {"open_time": 1761444000000, "open": 0.19521, "high": 0.19562, "low": 0.19473, "close": 0.19473, "volume": 29108.0, "close_time": 1761447599999}, {"open_time": 1761447600000, "open": 0.19519, "high": 0.1953, "low": 0.19484, "close": 0.19484, "volume": 1203.0, "close_time": 1761451199999}, {"open_time": 1761451200000, "open": 0.19553, "high": 0.1956, "low": 0.19527, "close": 0.1956, "volume": 7120.0, "close_time": 1761454799999}, {"open_time": 1761454800000, "open": 0.19581, "high": 0.19612, "low": 0.19581, "close": 0.19597, "volume": 1239.0, "close_time": 1761458399999}, {"open_time": 1761458400000, "open": 0.19567, "high": 0.19621, "low": 0.19567, "close": 0.19621, "volume": 324.0, "close_time": 1761461999999}, {"open_time": 1761462000000, "open": 0.19609, "high": 0.19646, "low": 0.19609, "close": 0.19646, "volume": 2383.0, "close_time": 1761465599999}, {"open_time": 1761465600000, "open": 0.19646, "high": 0.19692, "low": 0.19646, "close": 0.19692, "volume": 788.0, "close_time": 1761469199999}, {"open_time": 1761469200000, "open": 0.19669, "high": 0.20074, "low": 0.19668, "close": 0.19931, "volume": 34143.0, "close_time": 1761472799999}, {"open_time": 1761472800000, "open": 0.19937, "high": 0.19937, "low": 0.19854, "close": 0.199, "volume": 2388.0, "close_time": 1761476399999}, {"open_time": 1761476400000, "open": 0.1985, "high": 0.20222, "low": 0.1985, "close": 0.20169, "volume": 150141.0, "close_time": 1761479999999}, {"open_time": 1761480000000, "open": 0.20197, "high": 0.20284, "low": 0.20119, "close": 0.2024, "volume": 16586.0, "close_time": 1761483599999}, {"open_time": 1761483600000, "open": 0.2024, "high": 0.20351, "low": 0.20186, "close": 0.2031, "volume": 180842.0, "close_time": 1761487199999}, {"open_time": 1761487200000, "open": 0.20274, "high": 0.20293, "low": 0.20218, "close": 0.20226, "volume": 11488.0, "close_time": 1761490799999}, {"open_time": 1761490800000, "open": 0.20217, "high": 0.20331, "low": 0.20214, "close": 0.20303, "volume": 30996.0, "close_time": 1761494399999}, {"open_time": 1761494400000, "open": 0.20285, "high": 0.20285, "low": 0.20179, "close": 0.20218, "volume": 22060.0, "close_time": 1761497999999}, {"open_time": 1761498000000, "open": 0.20262, "high": 0.20262, "low": 0.20223, "close": 0.20259, "volume": 170.0, "close_time": 1761501599999}, {"open_time": 1761501600000, "open": 0.2023, "high": 0.20268, "low": 0.20217, "close": 0.20251, "volume": 72689.0, "close_time": 1761505199999}, {"open_time": 1761505200000, "open": 0.20201, "high": 0.20229, "low": 0.20166, "close": 0.20178, "volume": 61962.0, "close_time": 1761508799999}, {"open_time": 1761508800000, "open": 0.2016, "high": 0.2016, "low": 0.20075, "close": 0.2011, "volume": 154533.0, "close_time": 1761512399999}, {"open_time": 1761512400000, "open": 0.20128, "high": 0.20217, "low": 0.20051, "close": 0.20217, "volume": 92049.0, "close_time": 1761515999999}, {"open_time": 1761516000000, "open": 0.20217, "high": 0.20694, "low": 0.20217, "close": 0.20576, "volume": 213209.0, "close_time": 1761519599999}, {"open_time": 1761519600000, "open": 0.20551, "high": 0.20669, "low": 0.20551, "close": 0.20561, "volume": 136954.0, "close_time": 1761523199999}, {"open_time": 1761523200000, "open": 0.20563, "high": 0.20798, "low": 0.20559, "close": 0.20743, "volume": 117111.0, "close_time": 1761526799999}, {"open_time": 1761526800000, "open": 0.20766, "high": 0.20922, "low": 0.20741, "close": 0.20922, "volume": 6073.0, "close_time": 1761530399999}, {"open_time": 1761530400000, "open": 0.2089, "high": 0.20947, "low": 0.20759, "close": 0.20776, "volume": 331344.0, "close_time": 1761533999999}, {"open_time": 1761534000000, "open": 0.20818, "high": 0.20818, "low": 0.2055, "close": 0.20669, "volume": 326668.0, "close_time": 1761537599999}, {"open_time": 1761537600000, "open": 0.20693, "high": 0.20733, "low": 0.2066, "close": 0.2071, "volume": 52727.0, "close_time": 1761541199999}, {"open_time": 1761541200000, "open": 0.20753, "high": 0.20871, "low": 0.20738, "close": 0.20751, "volume": 2461.0, "close_time": 1761544799999}, {"open_time": 1761544800000, "open": 0.20724, "high": 0.20807, "low": 0.20665, "close": 0.20733, "volume": 1590.0, "close_time": 1761548399999}, {"open_time": 1761548400000, "open": 0.20796, "high": 0.20857, "low": 0.20544, "close": 0.20616, "volume": 75624.0, "close_time": 1761551999999}, {"open_time": 1761552000000, "open": 0.20644, "high": 0.20644, "low": 0.20378, "close": 0.20378, "volume": 245946.0, "close_time": 1761555599999}, {"open_time": 1761555600000, "open": 0.20388, "high": 0.20388, "low": 0.20247, "close": 0.20247, "volume": 7651.0, "close_time": 1761559199999}, {"open_time": 1761559200000, "open": 0.20279, "high": 0.20327, "low": 0.20263, "close": 0.20327, "volume": 52046.0, "close_time": 1761562799999}, {"open_time": 1761562800000, "open": 0.20307, "high": 0.20339, "low": 0.20185, "close": 0.2032, "volume": 49095.0, "close_time": 1761566399999}, {"open_time": 1761566400000, "open": 0.20339, "high": 0.20339, "low": 0.20199, "close": 0.20199, "volume": 970.0, "close_time": 1761569999999}, {"open_time": 1761570000000, "open": 0.20257, "high": 0.20375, "low": 0.20089, "close": 0.20329, "volume": 97860.0, "close_time": 1761573599999}, {"open_time": 1761573600000, "open": 0.20333, "high": 0.20334, "low": 0.20129, "close": 0.20203, "volume": 155715.0, "close_time": 1761577199999}, {"open_time": 1761577200000, "open": 0.202, "high": 0.2034, "low": 0.202, "close": 0.20319, "volume": 1871.0, "close_time": 1761580799999}, {"open_time": 1761580800000, "open": 0.20365, "high": 0.20523, "low": 0.2035, "close": 0.20482, "volume": 13012.0, "close_time": 1761584399999}, {"open_time": 1761584400000, "open": 0.20479, "high": 0.20534, "low": 0.20417, "close": 0.20522, "volume": 20494.0, "close_time": 1761587999999}, {"open_time": 1761588000000, "open": 0.20503, "high": 0.20557, "low": 0.20457, "close": 0.20548, "volume": 8144.0, "close_time": 1761591599999}, {"open_time": 1761591600000, "open": 0.20414, "high": 0.20493, "low": 0.2031, "close": 0.20316, "volume": 43281.0, "close_time": 1761595199999}, {"open_time": 1761595200000, "open": 0.20316, "high": 0.20316, "low": 0.20158, "close": 0.20158, "volume": 7433.0, "close_time": 1761598799999}, {"open_time": 1761598800000, "open": 0.20148, "high": 0.20272, "low": 0.20093, "close": 0.2024, "volume": 74552.0, "close_time": 1761602399999}, {"open_time": 1761602400000, "open": 0.20136, "high": 0.20222, "low": 0.20085, "close": 0.20096, "volume": 48128.0, "close_time": 1761605999999}, {"open_time": 1761606000000, "open": 0.20151, "high": 0.20151, "low": 0.19919, "close": 0.20021, "volume": 71565.0, "close_time": 1761609599999}, {"open_time": 1761609600000, "open": 0.20041, "high": 0.20115, "low": 0.19979, "close": 0.19985, "volume": 33122.0, "close_time": 1761613199999}, {"open_time": 1761613200000, "open": 0.20115, "high": 0.20148, "low": 0.20048, "close": 0.20098, "volume": 4805.0, "close_time": 1761616799999}, {"open_time": 1761616800000, "open": 0.20092, "high": 0.20118, "low": 0.19853, "close": 0.19911, "volume": 237564.0, "close_time": 1761620399999}, {"open_time": 1761620400000, "open": 0.19934, "high": 0.20007, "low": 0.19872, "close": 0.19941, "volume": 29572.0, "close_time": 1761623999999}, {"open_time": 1761624000000, "open": 0.19923, "high": 0.2, "low": 0.19923, "close": 0.2, "volume": 27117.0, "close_time": 1761627599999}, {"open_time": 1761627600000, "open": 0.19997, "high": 0.20008, "low": 0.19834, "close": 0.19854, "volume": 33698.0, "close_time": 1761631199999}, {"open_time": 1761631200000, "open": 0.19883, "high": 0.20115, "low": 0.19854, "close": 0.20115, "volume": 9407.0, "close_time": 1761634799999}, {"open_time": 1761634800000, "open": 0.20119, "high": 0.20172, "low": 0.20034, "close": 0.20034, "volume": 34949.0, "close_time": 1761638399999}, {"open_time": 1761638400000, "open": 0.20049, "high": 0.20105, "low": 0.20008, "close": 0.20103, "volume": 26971.0, "close_time": 1761641999999}, {"open_time": 1761642000000, "open": 0.2009, "high": 0.2009, "low": 0.19993, "close": 0.19993, "volume": 4876.0, "close_time": 1761645599999}, {"open_time": 1761645600000, "open": 0.20053, "high": 0.20053, "low": 0.20053, "close": 0.20053, "volume": 42.0, "close_time": 1761649199999}, {"open_time": 1761649200000, "open": 0.20043, "high": 0.20058, "low": 0.19961, "close": 0.19962, "volume": 17841.0, "close_time": 1761652799999}, {"open_time": 1761652800000, "open": 0.19964, "high": 0.20074, "low": 0.19951, "close": 0.20068, "volume": 28196.0, "close_time": 1761656399999}, {"open_time": 1761656400000, "open": 0.20115, "high": 0.20229, "low": 0.20115, "close": 0.20188, "volume": 59893.0, "close_time": 1761659999999}, {"open_time": 1761660000000, "open": 0.20179, "high": 0.20288, "low": 0.19704, "close": 0.19969, "volume": 293936.0, "close_time": 1761663599999}, {"open_time": 1761663600000, "open": 0.19949, "high": 0.2005, "low": 0.19896, "close": 0.19948, "volume": 74281.0, "close_time": 1761667199999}, {"open_time": 1761667200000, "open": 0.2, "high": 0.20172, "low": 0.19922, "close": 0.20155, "volume": 22075.0, "close_time": 1761670799999}, {"open_time": 1761670800000, "open": 0.2019, "high": 0.20222, "low": 0.20146, "close": 0.20209, "volume": 105176.0, "close_time": 1761674399999}, {"open_time": 1761674400000, "open": 0.20206, "high": 0.2023, "low": 0.20034, "close": 0.20055, "volume": 59749.0, "close_time": 1761677999999}, {"open_time": 1761678000000, "open": 0.20126, "high": 0.20126, "low": 0.19622, "close": 0.19708, "volume": 189890.0, "close_time": 1761681599999}, {"open_time": 1761681600000, "open": 0.19663, "high": 0.19663, "low": 0.19207, "close": 0.19354, "volume": 548685.0, "close_time": 1761685199999}, {"open_time": 1761685200000, "open": 0.1926, "high": 0.19361, "low": 0.19039, "close": 0.19272, "volume": 69696.0, "close_time": 1761688799999}, {"open_time": 1761688800000, "open": 0.19267, "high": 0.19424, "low": 0.19237, "close": 0.19424, "volume": 51924.0, "close_time": 1761692399999}, {"open_time": 1761692400000, "open": 0.19416, "high": 0.19421, "low": 0.19295, "close": 0.1937, "volume": 125301.0, "close_time": 1761695999999}, {"open_time": 1761696000000, "open": 0.1937, "high": 0.194, "low": 0.19314, "close": 0.19337, "volume": 26780.0, "close_time": 1761699599999}, {"open_time": 1761699600000, "open": 0.19353, "high": 0.1948, "low": 0.19303, "close": 0.19333, "volume": 12339.0, "close_time": 1761703199999}, {"open_time": 1761703200000, "open": 0.19384, "high": 0.19415, "low": 0.19363, "close": 0.1939, "volume": 8432.0, "close_time": 1761706799999}, {"open_time": 1761706800000, "open": 0.19333, "high": 0.19333, "low": 0.19281, "close": 0.19321, "volume": 37205.0, "close_time": 1761710399999}, {"open_time": 1761710400000, "open": 0.1929, "high": 0.1929, "low": 0.19289, "close": 0.19289, "volume": 2120.0, "close_time": 1761713999999}, {"open_time": 1761714000000, "open": 0.19363, "high": 0.19449, "low": 0.19363, "close": 0.19414, "volume": 20504.0, "close_time": 1761717599999}, {"open_time": 1761717600000, "open": 0.19402, "high": 0.19422, "low": 0.19379, "close": 0.19422, "volume": 4093.0, "close_time": 1761721199999}, {"open_time": 1761721200000, "open": 0.19404, "high": 0.19445, "low": 0.19404, "close": 0.19445, "volume": 2059.0, "close_time": 1761724799999}, {"open_time": 1761724800000, "open": 0.19353, "high": 0.19427, "low": 0.19333, "close": 0.19337, "volume": 1291.0, "close_time": 1761728399999}, {"open_time": 1761728400000, "open": 0.19336, "high": 0.19356, "low": 0.19281, "close": 0.19309, "volume": 5847.0, "close_time": 1761731999999}, {"open_time": 1761732000000, "open": 0.19314, "high": 0.19449, "low": 0.19314, "close": 0.19449, "volume": 24568.0, "close_time": 1761735599999}, {"open_time": 1761735600000, "open": 0.19385, "high": 0.19554, "low": 0.19385, "close": 0.19554, "volume": 13381.0, "close_time": 1761739199999}, {"open_time": 1761739200000, "open": 0.19556, "high": 0.19635, "low": 0.19475, "close": 0.19608, "volume": 2421.0, "close_time": 1761742799999}, {"open_time": 1761742800000, "open": 0.19646, "high": 0.19946, "low": 0.1933, "close": 0.19383, "volume": 539314.0, "close_time": 1761746399999}, {"open_time": 1761746400000, "open": 0.19359, "high": 0.19392, "low": 0.1927, "close": 0.19332, "volume": 61368.0, "close_time": 1761749999999}, {"open_time": 1761750000000, "open": 0.19361, "high": 0.19362, "low": 0.19059, "close": 0.1908, "volume": 301951.0, "close_time": 1761753599999}, {"open_time": 1761753600000, "open": 0.19057, "high": 0.19249, "low": 0.19025, "close": 0.19229, "volume": 26016.0, "close_time": 1761757199999}, {"open_time": 1761757200000, "open": 0.19226, "high": 0.19582, "low": 0.192, "close": 0.19544, "volume": 119973.0, "close_time": 1761760799999}, {"open_time": 1761760800000, "open": 0.19555, "high": 0.19678, "low": 0.18738, "close": 0.19394, "volume": 900386.0, "close_time": 1761764399999}, {"open_time": 1761764400000, "open": 0.19315, "high": 0.19486, "low": 0.1925, "close": 0.194, "volume": 97736.0, "close_time": 1761767999999}, {"open_time": 1761768000000, "open": 0.19459, "high": 0.19643, "low": 0.19345, "close": 0.19612, "volume": 230204.0, "close_time": 1761771599999}, {"open_time": 1761771600000, "open": 0.19541, "high": 0.19661, "low": 0.19541, "close": 0.19644, "volume": 9773.0, "close_time": 1761775199999}, {"open_time": 1761775200000, "open": 0.19558, "high": 0.19584, "low": 0.19483, "close": 0.19483, "volume": 2529.0, "close_time": 1761778799999}, {"open_time": 1761778800000, "open": 0.19462, "high": 0.19462, "low": 0.19167, "close": 0.19231, "volume": 15049.0, "close_time": 1761782399999}, {"open_time": 1761782400000, "open": 0.19247, "high": 0.1928, "low": 0.19133, "close": 0.1928, "volume": 77614.0, "close_time": 1761785999999}, {"open_time": 1761786000000, "open": 0.1928, "high": 0.19353, "low": 0.19276, "close": 0.19353, "volume": 16720.0, "close_time": 1761789599999}, {"open_time": 1761789600000, "open": 0.19351, "high": 0.19446, "low": 0.19329, "close": 0.19381, "volume": 14557.0, "close_time": 1761793199999}, {"open_time": 1761793200000, "open": 0.19415, "high": 0.19432, "low": 0.19323, "close": 0.19424, "volume": 93082.0, "close_time": 1761796799999}, {"open_time": 1761796800000, "open": 0.19388, "high": 0.19388, "low": 0.18625, "close": 0.18764, "volume": 357318.0, "close_time": 1761800399999}, {"open_time": 1761800400000, "open": 0.18745, "high": 0.19136, "low": 0.18741, "close": 0.19136, "volume": 32969.0, "close_time": 1761803999999}, {"open_time": 1761804000000, "open": 0.19115, "high": 0.19207, "low": 0.19091, "close": 0.1916, "volume": 7490.0, "close_time": 1761807599999}, {"open_time": 1761807600000, "open": 0.191, "high": 0.1932, "low": 0.191, "close": 0.19261, "volume": 12780.0, "close_time": 1761811199999}, {"open_time": 1761811200000, "open": 0.19195, "high": 0.19196, "low": 0.19127, "close": 0.19127, "volume": 53401.0, "close_time": 1761814799999}, {"open_time": 1761814800000, "open": 0.19103, "high": 0.19103, "low": 0.18937, "close": 0.1897, "volume": 30212.0, "close_time": 1761818399999}, {"open_time": 1761818400000, "open": 0.18936, "high": 0.18936, "low": 0.18875, "close": 0.18875, "volume": 841.0, "close_time": 1761821999999}, {"open_time": 1761822000000, "open": 0.18855, "high": 0.18875, "low": 0.18781, "close": 0.18781, "volume": 4538.0, "close_time": 1761825599999}, {"open_time": 1761825600000, "open": 0.1878, "high": 0.18787, "low": 0.18301, "close": 0.18403, "volume": 160771.0, "close_time": 1761829199999}, {"open_time": 1761829200000, "open": 0.1843, "high": 0.18498, "low": 0.18157, "close": 0.18263, "volume": 67628.0, "close_time": 1761832799999}, {"open_time": 1761832800000, "open": 0.18211, "high": 0.18351, "low": 0.18153, "close": 0.18264, "volume": 334484.0, "close_time": 1761836399999}, {"open_time": 1761836400000, "open": 0.18214, "high": 0.18265, "low": 0.18006, "close": 0.18081, "volume": 177366.0, "close_time": 1761839999999}, {"open_time": 1761840000000, "open": 0.18059, "high": 0.18202, "low": 0.17974, "close": 0.18139, "volume": 297779.0, "close_time": 1761843599999}, {"open_time": 1761843600000, "open": 0.18163, "high": 0.18163, "low": 0.17841, "close": 0.18037, "volume": 77851.0, "close_time": 1761847199999}, {"open_time": 1761847200000, "open": 0.18028, "high": 0.18028, "low": 0.17865, "close": 0.17882, "volume": 53000.0, "close_time": 1761850799999}, {"open_time": 1761850800000, "open": 0.17871, "high": 0.17921, "low": 0.17658, "close": 0.1766, "volume": 129755.0, "close_time": 1761854399999}, {"open_time": 1761854400000, "open": 0.17656, "high": 0.17973, "low": 0.17656, "close": 0.1796, "volume": 76963.0, "close_time": 1761857999999}, {"open_time": 1761858000000, "open": 0.17945, "high": 0.18018, "low": 0.17908, "close": 0.17986, "volume": 21976.0, "close_time": 1761861599999}, {"open_time": 1761861600000, "open": 0.18026, "high": 0.18042, "low": 0.17972, "close": 0.18042, "volume": 43058.0, "close_time": 1761865199999}, {"open_time": 1761865200000, "open": 0.18045, "high": 0.18294, "low": 0.18006, "close": 0.18287, "volume": 177033.0, "close_time": 1761868799999}, {"open_time": 1761868800000, "open": 0.18279, "high": 0.18479, "low": 0.18243, "close": 0.18479, "volume": 15045.0, "close_time": 1761872399999}, {"open_time": 1761872400000, "open": 0.18492, "high": 0.18573, "low": 0.18458, "close": 0.18573, "volume": 56546.0, "close_time": 1761875999999}, {"open_time": 1761876000000, "open": 0.18561, "high": 0.18563, "low": 0.18351, "close": 0.18439, "volume": 193086.0, "close_time": 1761879599999}, {"open_time": 1761879600000, "open": 0.1844, "high": 0.18477, "low": 0.18409, "close": 0.18477, "volume": 51729.0, "close_time": 1761883199999}, {"open_time": 1761883200000, "open": 0.18501, "high": 0.18581, "low": 0.18501, "close": 0.18567, "volume": 53218.0, "close_time": 1761886799999}, {"open_time": 1761886800000, "open": 0.18519, "high": 0.18519, "low": 0.18509, "close": 0.18514, "volume": 512.0, "close_time": 1761890399999}, {"open_time": 1761890400000, "open": 0.18478, "high": 0.18482, "low": 0.1844, "close": 0.1844, "volume": 1725.0, "close_time": 1761893999999}, {"open_time": 1761894000000, "open": 0.185, "high": 0.18529, "low": 0.1843, "close": 0.1843, "volume": 1776.0, "close_time": 1761897599999}, {"open_time": 1761897600000, "open": 0.18487, "high": 0.1854, "low": 0.18392, "close": 0.1854, "volume": 813.0, "close_time": 1761901199999}, {"open_time": 1761901200000, "open": 0.18579, "high": 0.18579, "low": 0.18517, "close": 0.18517, "volume": 13680.0, "close_time": 1761904799999}, {"open_time": 1761904800000, "open": 0.18597, "high": 0.18598, "low": 0.18559, "close": 0.18559, "volume": 1689.0, "close_time": 1761908399999}, {"open_time": 1761908400000, "open": 0.18546, "high": 0.18721, "low": 0.18546, "close": 0.18721, "volume": 3241.0, "close_time": 1761911999999}, {"open_time": 1761912000000, "open": 0.18695, "high": 0.18715, "low": 0.185, "close": 0.185, "volume": 112267.0, "close_time": 1761915599999}, {"open_time": 1761915600000, "open": 0.18485, "high": 0.18648, "low": 0.18478, "close": 0.18648, "volume": 7212.0, "close_time": 1761919199999}, {"open_time": 1761919200000, "open": 0.18635, "high": 0.1868, "low": 0.18529, "close": 0.18652, "volume": 6585.0, "close_time": 1761922799999}, {"open_time": 1761922800000, "open": 0.18709, "high": 0.18721, "low": 0.18619, "close": 0.18623, "volume": 1058.0, "close_time": 1761926399999}, {"open_time": 1761926400000, "open": 0.1854, "high": 0.18575, "low": 0.18323, "close": 0.18346, "volume": 29906.0, "close_time": 1761929999999}, {"open_time": 1761930000000, "open": 0.1832, "high": 0.1844, "low": 0.18298, "close": 0.1844, "volume": 91102.0, "close_time": 1761933599999}, {"open_time": 1761933600000, "open": 0.18463, "high": 0.1854, "low": 0.18403, "close": 0.18513, "volume": 16594.0, "close_time": 1761937199999}, {"open_time": 1761937200000, "open": 0.18619, "high": 0.18793, "low": 0.18619, "close": 0.18761, "volume": 22016.0, "close_time": 1761940799999}, {"open_time": 1761940800000, "open": 0.18747, "high": 0.18844, "low": 0.186, "close": 0.186, "volume": 178167.0, "close_time": 1761944399999}, {"open_time": 1761944400000, "open": 0.18625, "high": 0.18635, "low": 0.18569, "close": 0.18635, "volume": 32866.0, "close_time": 1761947999999}, {"open_time": 1761948000000, "open": 0.18642, "high": 0.18687, "low": 0.18613, "close": 0.18613, "volume": 7909.0, "close_time": 1761951599999}, {"open_time": 1761951600000, "open": 0.18638, "high": 0.18683, "low": 0.18638, "close": 0.18683, "volume": 3474.0, "close_time": 1761955199999}, {"open_time": 1761955200000, "open": 0.1858, "high": 0.18629, "low": 0.18556, "close": 0.18629, "volume": 331.0, "close_time": 1761958799999}, {"open_time": 1761958800000, "open": 0.18617, "high": 0.18617, "low": 0.18576, "close": 0.18576, "volume": 242.0, "close_time": 1761962399999}, {"open_time": 1761962400000, "open": 0.1855, "high": 0.18615, "low": 0.1854, "close": 0.18607, "volume": 75689.0, "close_time": 1761965999999}, {"open_time": 1761966000000, "open": 0.18638, "high": 0.18709, "low": 0.18638, "close": 0.18709, "volume": 2268.0, "close_time": 1761969599999}, {"open_time": 1761969600000, "open": 0.18691, "high": 0.18725, "low": 0.18643, "close": 0.18725, "volume": 353.0, "close_time": 1761973199999}, {"open_time": 1761973200000, "open": 0.18724, "high": 0.18724, "low": 0.18618, "close": 0.18618, "volume": 11785.0, "close_time": 1761976799999}, {"open_time": 1761976800000, "open": 0.18616, "high": 0.18616, "low": 0.1858, "close": 0.18598, "volume": 1585.0, "close_time": 1761980399999}, {"open_time": 1761980400000, "open": 0.18575, "high": 0.18709, "low": 0.18575, "close": 0.18699, "volume": 7222.0, "close_time": 1761983999999}, {"open_time": 1761984000000, "open": 0.18729, "high": 0.18768, "low": 0.18729, "close": 0.18768, "volume": 75802.0, "close_time": 1761987599999}, {"open_time": 1761987600000, "open": 0.18754, "high": 0.18792, "low": 0.18689, "close": 0.18689, "volume": 6426.0, "close_time": 1761991199999}, {"open_time": 1761991200000, "open": 0.18762, "high": 0.18762, "low": 0.18733, "close": 0.18733, "volume": 392.0, "close_time": 1761994799999}, {"open_time": 1761994800000, "open": 0.187, "high": 0.1872, "low": 0.187, "close": 0.1872, "volume": 3383.0, "close_time": 1761998399999}, {"open_time": 1761998400000, "open": 0.18728, "high": 0.18729, "low": 0.18691, "close": 0.18725, "volume": 3977.0, "close_time": 1762001999999}, {"open_time": 1762002000000, "open": 0.18737, "high": 0.18737, "low": 0.18619, "close": 0.18659, "volume": 4522.0, "close_time": 1762005599999}, {"open_time": 1762005600000, "open": 0.18693, "high": 0.18693, "low": 0.18553, "close": 0.18553, "volume": 1164.0, "close_time": 1762009199999}, {"open_time": 1762009200000, "open": 0.186, "high": 0.18741, "low": 0.186, "close": 0.18645, "volume": 2721.0, "close_time": 1762012799999}, {"open_time": 1762012800000, "open": 0.18762, "high": 0.18775, "low": 0.1868, "close": 0.18755, "volume": 7311.0, "close_time": 1762016399999}, {"open_time": 1762016400000, "open": 0.18699, "high": 0.18714, "low": 0.18659, "close": 0.18659, "volume": 13733.0, "close_time": 1762019999999}, {"open_time": 1762020000000, "open": 0.18688, "high": 0.1871, "low": 0.18657, "close": 0.1871, "volume": 4103.0, "close_time": 1762023599999}, {"open_time": 1762023600000, "open": 0.18698, "high": 0.18724, "low": 0.18697, "close": 0.18721, "volume": 9347.0, "close_time": 1762027199999}, {"open_time": 1762027200000, "open": 0.18754, "high": 0.18828, "low": 0.18754, "close": 0.18767, "volume": 59848.0, "close_time": 1762030799999}, {"open_time": 1762030800000, "open": 0.18807, "high": 0.18807, "low": 0.18643, "close": 0.18643, "volume": 6594.0, "close_time": 1762034399999}, {"open_time": 1762034400000, "open": 0.18634, "high": 0.18703, "low": 0.18629, "close": 0.18703, "volume": 83364.0, "close_time": 1762037999999}, {"open_time": 1762038000000, "open": 0.18698, "high": 0.18741, "low": 0.18695, "close": 0.18731, "volume": 11027.0, "close_time": 1762041599999}, {"open_time": 1762041600000, "open": 0.18689, "high": 0.18717, "low": 0.1866, "close": 0.18687, "volume": 849.0, "close_time": 1762045199999}, {"open_time": 1762045200000, "open": 0.18702, "high": 0.18711, "low": 0.18614, "close": 0.18614, "volume": 2814.0, "close_time": 1762048799999}, {"open_time": 1762048800000, "open": 0.186, "high": 0.18652, "low": 0.186, "close": 0.18628, "volume": 23505.0, "close_time": 1762052399999}, {"open_time": 1762052400000, "open": 0.18634, "high": 0.18665, "low": 0.18603, "close": 0.18665, "volume": 1724.0, "close_time": 1762055999999}, {"open_time": 1762056000000, "open": 0.18631, "high": 0.188, "low": 0.18631, "close": 0.188, "volume": 26647.0, "close_time": 1762059599999}, {"open_time": 1762059600000, "open": 0.18762, "high": 0.18762, "low": 0.18709, "close": 0.18725, "volume": 10023.0, "close_time": 1762063199999}, {"open_time": 1762063200000, "open": 0.18781, "high": 0.18785, "low": 0.18724, "close": 0.18777, "volume": 1553.0, "close_time": 1762066799999}, {"open_time": 1762066800000, "open": 0.18724, "high": 0.18871, "low": 0.18724, "close": 0.18807, "volume": 11927.0, "close_time": 1762070399999}, {"open_time": 1762070400000, "open": 0.18752, "high": 0.18752, "low": 0.18724, "close": 0.18729, "volume": 3925.0, "close_time": 1762073999999}, {"open_time": 1762074000000, "open": 0.18757, "high": 0.18769, "low": 0.1864, "close": 0.1864, "volume": 10980.0, "close_time": 1762077599999}, {"open_time": 1762077600000, "open": 0.18619, "high": 0.18619, "low": 0.18498, "close": 0.18499, "volume": 23826.0, "close_time": 1762081199999}, {"open_time": 1762081200000, "open": 0.18617, "high": 0.18669, "low": 0.18617, "close": 0.18669, "volume": 2899.0, "close_time": 1762084799999}, {"open_time": 1762084800000, "open": 0.18686, "high": 0.18687, "low": 0.1863, "close": 0.1863, "volume": 2707.0, "close_time": 1762088399999}, {"open_time": 1762088400000, "open": 0.18619, "high": 0.18619, "low": 0.18491, "close": 0.18524, "volume": 4876.0, "close_time": 1762091999999}, {"open_time": 1762092000000, "open": 0.1844, "high": 0.1844, "low": 0.183, "close": 0.18395, "volume": 40835.0, "close_time": 1762095599999}, {"open_time": 1762095600000, "open": 0.18351, "high": 0.18461, "low": 0.18346, "close": 0.18351, "volume": 36474.0, "close_time": 1762099199999}, {"open_time": 1762099200000, "open": 0.18332, "high": 0.18351, "low": 0.18198, "close": 0.18351, "volume": 10944.0, "close_time": 1762102799999}, {"open_time": 1762102800000, "open": 0.18379, "high": 0.18394, "low": 0.18294, "close": 0.18394, "volume": 19216.0, "close_time": 1762106399999}, {"open_time": 1762106400000, "open": 0.1839, "high": 0.1839, "low": 0.18378, "close": 0.18378, "volume": 2173.0, "close_time": 1762109999999}, {"open_time": 1762110000000, "open": 0.184, "high": 0.184, "low": 0.18241, "close": 0.18277, "volume": 219099.0, "close_time": 1762113599999}, {"open_time": 1762113600000, "open": 0.18307, "high": 0.18322, "low": 0.18296, "close": 0.1832, "volume": 18243.0, "close_time": 1762117199999}, {"open_time": 1762117200000, "open": 0.18351, "high": 0.18392, "low": 0.18318, "close": 0.18392, "volume": 77453.0, "close_time": 1762120799999}, {"open_time": 1762120800000, "open": 0.18366, "high": 0.18408, "low": 0.18308, "close": 0.18402, "volume": 17265.0, "close_time": 1762124399999}, {"open_time": 1762124400000, "open": 0.18402, "high": 0.18643, "low": 0.18402, "close": 0.18643, "volume": 54400.0, "close_time": 1762127999999}, {"open_time": 1762128000000, "open": 0.18634, "high": 0.18634, "low": 0.18379, "close": 0.18381, "volume": 197026.0, "close_time": 1762131599999}, {"open_time": 1762131600000, "open": 0.18351, "high": 0.18419, "low": 0.18263, "close": 0.18293, "volume": 47754.0, "close_time": 1762135199999}, {"open_time": 1762135200000, "open": 0.18259, "high": 0.18259, "low": 0.18016, "close": 0.18075, "volume": 78677.0, "close_time": 1762138799999}, {"open_time": 1762138800000, "open": 0.18126, "high": 0.18126, "low": 0.175, "close": 0.175, "volume": 427726.0, "close_time": 1762142399999}, {"open_time": 1762142400000, "open": 0.17478, "high": 0.17568, "low": 0.1736, "close": 0.17568, "volume": 65053.0, "close_time": 1762145999999}, {"open_time": 1762146000000, "open": 0.17607, "high": 0.17662, "low": 0.17381, "close": 0.17397, "volume": 211565.0, "close_time": 1762149599999}, {"open_time": 1762149600000, "open": 0.17389, "high": 0.17436, "low": 0.17126, "close": 0.17299, "volume": 225386.0, "close_time": 1762153199999}, {"open_time": 1762153200000, "open": 0.17271, "high": 0.17435, "low": 0.1724, "close": 0.17353, "volume": 8952.0, "close_time": 1762156799999}, {"open_time": 1762156800000, "open": 0.17341, "high": 0.17398, "low": 0.17263, "close": 0.1738, "volume": 20576.0, "close_time": 1762160399999}, {"open_time": 1762160400000, "open": 0.17414, "high": 0.17516, "low": 0.17276, "close": 0.17276, "volume": 50197.0, "close_time": 1762163999999}, {"open_time": 1762164000000, "open": 0.17318, "high": 0.17352, "low": 0.17163, "close": 0.17163, "volume": 15719.0, "close_time": 1762167599999}, {"open_time": 1762167600000, "open": 0.17271, "high": 0.17486, "low": 0.17271, "close": 0.17457, "volume": 73564.0, "close_time": 1762171199999}, {"open_time": 1762171200000, "open": 0.17514, "high": 0.17552, "low": 0.17483, "close": 0.17483, "volume": 2285.0, "close_time": 1762174799999}, {"open_time": 1762174800000, "open": 0.17442, "high": 0.17516, "low": 0.17381, "close": 0.17473, "volume": 25299.0, "close_time": 1762178399999}, {"open_time": 1762178400000, "open": 0.17492, "high": 0.17568, "low": 0.17386, "close": 0.17492, "volume": 15823.0, "close_time": 1762181999999}, {"open_time": 1762182000000, "open": 0.17514, "high": 0.17516, "low": 0.1661, "close": 0.16739, "volume": 578244.0, "close_time": 1762185599999}, {"open_time": 1762185600000, "open": 0.1665, "high": 0.16898, "low": 0.1657, "close": 0.16885, "volume": 136154.0, "close_time": 1762189199999}, {"open_time": 1762189200000, "open": 0.1688, "high": 0.17146, "low": 0.16866, "close": 0.17146, "volume": 101808.0, "close_time": 1762192799999}, {"open_time": 1762192800000, "open": 0.17159, "high": 0.17159, "low": 0.1692, "close": 0.1692, "volume": 31882.0, "close_time": 1762196399999}, {"open_time": 1762196400000, "open": 0.16898, "high": 0.16911, "low": 0.16816, "close": 0.16816, "volume": 2823.0, "close_time": 1762199999999}, {"open_time": 1762200000000, "open": 0.16785, "high": 0.16785, "low": 0.16534, "close": 0.1656, "volume": 22318.0, "close_time": 1762203599999}, {"open_time": 1762203600000, "open": 0.16643, "high": 0.16762, "low": 0.16459, "close": 0.16735, "volume": 144624.0, "close_time": 1762207199999}, {"open_time": 1762207200000, "open": 0.16692, "high": 0.16692, "low": 0.16475, "close": 0.16579, "volume": 186709.0, "close_time": 1762210799999}, {"open_time": 1762210800000, "open": 0.16572, "high": 0.16734, "low": 0.16447, "close": 0.16734, "volume": 24427.0, "close_time": 1762214399999}, {"open_time": 1762214400000, "open": 0.16691, "high": 0.1694, "low": 0.16572, "close": 0.16902, "volume": 13198.0, "close_time": 1762217999999}, {"open_time": 1762218000000, "open": 0.16816, "high": 0.17013, "low": 0.16816, "close": 0.16949, "volume": 16231.0, "close_time": 1762221599999}, {"open_time": 1762221600000, "open": 0.16961, "high": 0.17024, "low": 0.16944, "close": 0.16944, "volume": 17792.0, "close_time": 1762225199999}, {"open_time": 1762225200000, "open": 0.16898, "high": 0.17069, "low": 0.1686, "close": 0.17069, "volume": 12412.0, "close_time": 1762228799999}, {"open_time": 1762228800000, "open": 0.17084, "high": 0.17093, "low": 0.1698, "close": 0.1698, "volume": 7892.0, "close_time": 1762232399999}, {"open_time": 1762232400000, "open": 0.16942, "high": 0.16951, "low": 0.16091, "close": 0.16091, "volume": 638268.0, "close_time": 1762235999999}, {"open_time": 1762236000000, "open": 0.16177, "high": 0.16712, "low": 0.16177, "close": 0.1645, "volume": 103312.0, "close_time": 1762239599999}, {"open_time": 1762239600000, "open": 0.16412, "high": 0.16412, "low": 0.16095, "close": 0.16197, "volume": 110954.0, "close_time": 1762243199999}, {"open_time": 1762243200000, "open": 0.16193, "high": 0.16571, "low": 0.16185, "close": 0.16412, "volume": 27033.0, "close_time": 1762246799999}, {"open_time": 1762246800000, "open": 0.16448, "high": 0.16511, "low": 0.16386, "close": 0.1648, "volume": 26544.0, "close_time": 1762250399999}, {"open_time": 1762250400000, "open": 0.1654, "high": 0.16586, "low": 0.16486, "close": 0.16486, "volume": 18029.0, "close_time": 1762253999999}, {"open_time": 1762254000000, "open": 0.16519, "high": 0.16682, "low": 0.16519, "close": 0.1659, "volume": 14071.0, "close_time": 1762257599999}, {"open_time": 1762257600000, "open": 0.16637, "high": 0.16637, "low": 0.16368, "close": 0.16416, "volume": 17490.0, "close_time": 1762261199999}, {"open_time": 1762261200000, "open": 0.16416, "high": 0.16416, "low": 0.16213, "close": 0.16289, "volume": 103408.0, "close_time": 1762264799999}, {"open_time": 1762264800000, "open": 0.16253, "high": 0.16762, "low": 0.16095, "close": 0.16702, "volume": 433697.0, "close_time": 1762268399999}, {"open_time": 1762268400000, "open": 0.16702, "high": 0.16833, "low": 0.16364, "close": 0.16364, "volume": 159243.0, "close_time": 1762271999999}, {"open_time": 1762272000000, "open": 0.1643, "high": 0.16492, "low": 0.15996, "close": 0.16005, "volume": 428596.0, "close_time": 1762275599999}, {"open_time": 1762275600000, "open": 0.15999, "high": 0.1611, "low": 0.15633, "close": 0.15888, "volume": 157037.0, "close_time": 1762279199999}, {"open_time": 1762279200000, "open": 0.15884, "high": 0.16013, "low": 0.15433, "close": 0.16013, "volume": 288676.0, "close_time": 1762282799999}, {"open_time": 1762282800000, "open": 0.16033, "high": 0.16128, "low": 0.15778, "close": 0.15778, "volume": 111382.0, "close_time": 1762286399999}, {"open_time": 1762286400000, "open": 0.15796, "high": 0.16064, "low": 0.15138, "close": 0.15884, "volume": 162784.0, "close_time": 1762289999999}, {"open_time": 1762290000000, "open": 0.15849, "high": 0.15896, "low": 0.15201, "close": 0.15896, "volume": 232923.0, "close_time": 1762293599999}, {"open_time": 1762293600000, "open": 0.15835, "high": 0.16412, "low": 0.15835, "close": 0.16332, "volume": 89163.0, "close_time": 1762297199999}, {"open_time": 1762297200000, "open": 0.16331, "high": 0.16412, "low": 0.16218, "close": 0.16282, "volume": 17619.0, "close_time": 1762300799999}, {"open_time": 1762300800000, "open": 0.16212, "high": 0.16332, "low": 0.1604, "close": 0.16103, "volume": 2378.0, "close_time": 1762304399999}, {"open_time": 1762304400000, "open": 0.16085, "high": 0.16085, "low": 0.15477, "close": 0.16012, "volume": 137832.0, "close_time": 1762307999999}, {"open_time": 1762308000000, "open": 0.16027, "high": 0.16435, "low": 0.15968, "close": 0.16411, "volume": 58660.0, "close_time": 1762311599999}, {"open_time": 1762311600000, "open": 0.16462, "high": 0.16485, "low": 0.16307, "close": 0.16466, "volume": 36206.0, "close_time": 1762315199999}, {"open_time": 1762315200000, "open": 0.16487, "high": 0.16529, "low": 0.1637, "close": 0.16529, "volume": 32557.0, "close_time": 1762318799999}, {"open_time": 1762318800000, "open": 0.16481, "high": 0.16598, "low": 0.16481, "close": 0.16499, "volume": 5832.0, "close_time": 1762322399999}, {"open_time": 1762322400000, "open": 0.1645, "high": 0.16505, "low": 0.16417, "close": 0.16488, "volume": 16198.0, "close_time": 1762325999999}, {"open_time": 1762326000000, "open": 0.16537, "high": 0.16537, "low": 0.16537, "close": 0.16537, "volume": 907.0, "close_time": 1762329599999}, {"open_time": 1762329600000, "open": 0.16412, "high": 0.16448, "low": 0.16213, "close": 0.16213, "volume": 2455.0, "close_time": 1762333199999}, {"open_time": 1762333200000, "open": 0.16332, "high": 0.16386, "low": 0.16283, "close": 0.16326, "volume": 11203.0, "close_time": 1762336799999}, {"open_time": 1762336800000, "open": 0.16321, "high": 0.16321, "low": 0.16144, "close": 0.16182, "volume": 4098.0, "close_time": 1762340399999}, {"open_time": 1762340400000, "open": 0.16136, "high": 0.16411, "low": 0.16136, "close": 0.16411, "volume": 1245.0, "close_time": 1762343999999}, {"open_time": 1762344000000, "open": 0.16389, "high": 0.16476, "low": 0.16374, "close": 0.16438, "volume": 2399.0, "close_time": 1762347599999}, {"open_time": 1762347600000, "open": 0.16415, "high": 0.16595, "low": 0.16408, "close": 0.16535, "volume": 4270.0, "close_time": 1762351199999}, {"open_time": 1762351200000, "open": 0.16577, "high": 0.16683, "low": 0.16386, "close": 0.16642, "volume": 110719.0, "close_time": 1762354799999}, {"open_time": 1762354800000, "open": 0.16572, "high": 0.16722, "low": 0.16569, "close": 0.16722, "volume": 20794.0, "close_time": 1762358399999}, {"open_time": 1762358400000, "open": 0.16733, "high": 0.16788, "low": 0.16629, "close": 0.16767, "volume": 112249.0, "close_time": 1762361999999}, {"open_time": 1762362000000, "open": 0.167, "high": 0.16799, "low": 0.167, "close": 0.16728, "volume": 68855.0, "close_time": 1762365599999}, {"open_time": 1762365600000, "open": 0.16706, "high": 0.16884, "low": 0.16683, "close": 0.1683, "volume": 21153.0, "close_time": 1762369199999}, {"open_time": 1762369200000, "open": 0.16814, "high": 0.16814, "low": 0.16734, "close": 0.16735, "volume": 15360.0, "close_time": 1762372799999}, {"open_time": 1762372800000, "open": 0.16746, "high": 0.16816, "low": 0.16734, "close": 0.16743, "volume": 10844.0, "close_time": 1762376399999}, {"open_time": 1762376400000, "open": 0.16683, "high": 0.16683, "low": 0.16604, "close": 0.16619, "volume": 18081.0, "close_time": 1762379999999}, {"open_time": 1762380000000, "open": 0.16708, "high": 0.16799, "low": 0.16616, "close": 0.16799, "volume": 13507.0, "close_time": 1762383599999}, {"open_time": 1762383600000, "open": 0.16816, "high": 0.16816, "low": 0.1674, "close": 0.16742, "volume": 357543.0, "close_time": 1762387199999}, {"open_time": 1762387200000, "open": 0.16742, "high": 0.16799, "low": 0.16636, "close": 0.16694, "volume": 162228.0, "close_time": 1762390799999}, {"open_time": 1762390800000, "open": 0.16617, "high": 0.16633, "low": 0.1642, "close": 0.166, "volume": 72942.0, "close_time": 1762394399999}, {"open_time": 1762394400000, "open": 0.16613, "high": 0.16734, "low": 0.16533, "close": 0.16681, "volume": 115193.0, "close_time": 1762397999999}, {"open_time": 1762398000000, "open": 0.16718, "high": 0.16718, "low": 0.16714, "close": 0.16714, "volume": 584.0, "close_time": 1762401599999}, {"open_time": 1762401600000, "open": 0.16664, "high": 0.16743, "low": 0.16642, "close": 0.16661, "volume": 8149.0, "close_time": 1762405199999}, {"open_time": 1762405200000, "open": 0.16653, "high": 0.16653, "low": 0.1635, "close": 0.16366, "volume": 18872.0, "close_time": 1762408799999}, {"open_time": 1762408800000, "open": 0.16372, "high": 0.16379, "low": 0.16332, "close": 0.16332, "volume": 8149.0, "close_time": 1762412399999}, {"open_time": 1762412400000, "open": 0.16355, "high": 0.16412, "low": 0.16282, "close": 0.16332, "volume": 22535.0, "close_time": 1762415999999}, {"open_time": 1762416000000, "open": 0.16328, "high": 0.16361, "low": 0.16306, "close": 0.16332, "volume": 100835.0, "close_time": 1762419599999}, {"open_time": 1762419600000, "open": 0.16344, "high": 0.16361, "low": 0.16269, "close": 0.16318, "volume": 33814.0, "close_time": 1762423199999}, {"open_time": 1762423200000, "open": 0.16265, "high": 0.16386, "low": 0.1623, "close": 0.16386, "volume": 13359.0, "close_time": 1762426799999}, {"open_time": 1762426800000, "open": 0.1626, "high": 0.16325, "low": 0.16253, "close": 0.16285, "volume": 600.0, "close_time": 1762430399999}, {"open_time": 1762430400000, "open": 0.16277, "high": 0.16277, "low": 0.16119, "close": 0.1615, "volume": 3286.0, "close_time": 1762433999999}, {"open_time": 1762434000000, "open": 0.16252, "high": 0.16356, "low": 0.16252, "close": 0.16309, "volume": 24244.0, "close_time": 1762437599999}, {"open_time": 1762437600000, "open": 0.16319, "high": 0.16329, "low": 0.1604, "close": 0.16051, "volume": 42620.0, "close_time": 1762441199999}, {"open_time": 1762441200000, "open": 0.16065, "high": 0.1621, "low": 0.15884, "close": 0.1594, "volume": 147715.0, "close_time": 1762444799999}, {"open_time": 1762444800000, "open": 0.15924, "high": 0.15925, "low": 0.15729, "close": 0.15879, "volume": 168691.0, "close_time": 1762448399999}, {"open_time": 1762448400000, "open": 0.15884, "high": 0.16051, "low": 0.15858, "close": 0.16045, "volume": 61311.0, "close_time": 1762451999999}, {"open_time": 1762452000000, "open": 0.15975, "high": 0.16192, "low": 0.15884, "close": 0.16098, "volume": 22526.0, "close_time": 1762455599999}, {"open_time": 1762455600000, "open": 0.16095, "high": 0.16104, "low": 0.15988, "close": 0.16095, "volume": 65172.0, "close_time": 1762459199999}, {"open_time": 1762459200000, "open": 0.16135, "high": 0.16135, "low": 0.15972, "close": 0.15979, "volume": 46739.0, "close_time": 1762462799999}, {"open_time": 1762462800000, "open": 0.16065, "high": 0.16277, "low": 0.16065, "close": 0.16277, "volume": 32730.0, "close_time": 1762466399999}, {"open_time": 1762466400000, "open": 0.16285, "high": 0.16285, "low": 0.16095, "close": 0.16174, "volume": 10123.0, "close_time": 1762469999999}, {"open_time": 1762470000000, "open": 0.16127, "high": 0.16127, "low": 0.16051, "close": 0.16095, "volume": 1921.0, "close_time": 1762473599999}, {"open_time": 1762473600000, "open": 0.16164, "high": 0.16297, "low": 0.16101, "close": 0.16284, "volume": 143754.0, "close_time": 1762477199999}, {"open_time": 1762477200000, "open": 0.16291, "high": 0.16332, "low": 0.16135, "close": 0.16277, "volume": 78533.0, "close_time": 1762480799999}, {"open_time": 1762480800000, "open": 0.16332, "high": 0.16412, "low": 0.16253, "close": 0.16412, "volume": 11354.0, "close_time": 1762484399999}, {"open_time": 1762484400000, "open": 0.16435, "high": 0.16493, "low": 0.16401, "close": 0.16412, "volume": 10057.0, "close_time": 1762487999999}, {"open_time": 1762488000000, "open": 0.16395, "high": 0.16423, "low": 0.16392, "close": 0.16392, "volume": 1103.0, "close_time": 1762491599999}, {"open_time": 1762491600000, "open": 0.16492, "high": 0.16636, "low": 0.16492, "close": 0.16568, "volume": 5855.0, "close_time": 1762495199999}, {"open_time": 1762495200000, "open": 0.16617, "high": 0.16638, "low": 0.16563, "close": 0.16563, "volume": 7190.0, "close_time": 1762498799999}, {"open_time": 1762498800000, "open": 0.1656, "high": 0.16722, "low": 0.1656, "close": 0.16708, "volume": 3651.0, "close_time": 1762502399999}, {"open_time": 1762502400000, "open": 0.16722, "high": 0.16733, "low": 0.16615, "close": 0.16615, "volume": 14380.0, "close_time": 1762505999999}, {"open_time": 1762506000000, "open": 0.16579, "high": 0.1661, "low": 0.16403, "close": 0.16492, "volume": 56511.0, "close_time": 1762509599999}, {"open_time": 1762509600000, "open": 0.16572, "high": 0.16577, "low": 0.16388, "close": 0.16439, "volume": 42189.0, "close_time": 1762513199999}, {"open_time": 1762513200000, "open": 0.16437, "high": 0.16437, "low": 0.16235, "close": 0.16412, "volume": 132951.0, "close_time": 1762516799999}, {"open_time": 1762516800000, "open": 0.1634, "high": 0.1634, "low": 0.1603, "close": 0.16084, "volume": 47102.0, "close_time": 1762520399999}, {"open_time": 1762520400000, "open": 0.16098, "high": 0.1626, "low": 0.16096, "close": 0.16253, "volume": 48626.0, "close_time": 1762523999999}, {"open_time": 1762524000000, "open": 0.16174, "high": 0.16588, "low": 0.1598, "close": 0.1652, "volume": 335299.0, "close_time": 1762527599999}, {"open_time": 1762527600000, "open": 0.16506, "high": 0.17024, "low": 0.16492, "close": 0.1693, "volume": 111543.0, "close_time": 1762531199999}, {"open_time": 1762531200000, "open": 0.16932, "high": 0.17523, "low": 0.1684, "close": 0.17397, "volume": 217253.0, "close_time": 1762534799999}, {"open_time": 1762534800000, "open": 0.17461, "high": 0.17966, "low": 0.17408, "close": 0.17966, "volume": 156888.0, "close_time": 1762538399999}, {"open_time": 1762538400000, "open": 0.17972, "high": 0.18156, "low": 0.17737, "close": 0.17899, "volume": 249277.0, "close_time": 1762541999999}, {"open_time": 1762542000000, "open": 0.1789, "high": 0.18087, "low": 0.17828, "close": 0.17973, "volume": 17972.0, "close_time": 1762545599999}, {"open_time": 1762545600000, "open": 0.18, "high": 0.18057, "low": 0.17896, "close": 0.1804, "volume": 15665.0, "close_time": 1762549199999}, {"open_time": 1762549200000, "open": 0.1804, "high": 0.18103, "low": 0.1804, "close": 0.18055, "volume": 3391.0, "close_time": 1762552799999}, {"open_time": 1762552800000, "open": 0.18031, "high": 0.18073, "low": 0.1797, "close": 0.18006, "volume": 19517.0, "close_time": 1762556399999}, {"open_time": 1762556400000, "open": 0.18006, "high": 0.18006, "low": 0.17839, "close": 0.17867, "volume": 111600.0, "close_time": 1762559999999}, {"open_time": 1762560000000, "open": 0.17896, "high": 0.18023, "low": 0.17765, "close": 0.17765, "volume": 44462.0, "close_time": 1762563599999}, {"open_time": 1762563600000, "open": 0.17748, "high": 0.18202, "low": 0.17747, "close": 0.18087, "volume": 11510.0, "close_time": 1762567199999}, {"open_time": 1762567200000, "open": 0.18175, "high": 0.18267, "low": 0.18076, "close": 0.18136, "volume": 68757.0, "close_time": 1762570799999}, {"open_time": 1762570800000, "open": 0.1813, "high": 0.18329, "low": 0.17985, "close": 0.17985, "volume": 59581.0, "close_time": 1762574399999}, {"open_time": 1762574400000, "open": 0.18062, "high": 0.18233, "low": 0.18062, "close": 0.18123, "volume": 1276.0, "close_time": 1762577999999}, {"open_time": 1762578000000, "open": 0.18087, "high": 0.18087, "low": 0.17881, "close": 0.17881, "volume": 17780.0, "close_time": 1762581599999}, {"open_time": 1762581600000, "open": 0.17932, "high": 0.18, "low": 0.17786, "close": 0.17999, "volume": 10594.0, "close_time": 1762585199999}, {"open_time": 1762585200000, "open": 0.17913, "high": 0.18016, "low": 0.17825, "close": 0.18016, "volume": 1358.0, "close_time": 1762588799999}, {"open_time": 1762588800000, "open": 0.18075, "high": 0.18225, "low": 0.17997, "close": 0.18208, "volume": 1689.0, "close_time": 1762592399999}, {"open_time": 1762592400000, "open": 0.18087, "high": 0.18175, "low": 0.17953, "close": 0.17953, "volume": 7650.0, "close_time": 1762595999999}, {"open_time": 1762596000000, "open": 0.17989, "high": 0.17989, "low": 0.17989, "close": 0.17989, "volume": 1671.0, "close_time": 1762599599999}, {"open_time": 1762599600000, "open": 0.18087, "high": 0.18087, "low": 0.17874, "close": 0.17875, "volume": 1810.0, "close_time": 1762603199999}, {"open_time": 1762603200000, "open": 0.17934, "high": 0.17954, "low": 0.17893, "close": 0.1792, "volume": 19339.0, "close_time": 1762606799999}, {"open_time": 1762606800000, "open": 0.17972, "high": 0.17972, "low": 0.17618, "close": 0.17648, "volume": 138133.0, "close_time": 1762610399999}, {"open_time": 1762610400000, "open": 0.17587, "high": 0.17614, "low": 0.17436, "close": 0.17575, "volume": 80192.0, "close_time": 1762613999999}, {"open_time": 1762614000000, "open": 0.17546, "high": 0.17546, "low": 0.17346, "close": 0.17447, "volume": 40732.0, "close_time": 1762617599999}, {"open_time": 1762617600000, "open": 0.17434, "high": 0.17483, "low": 0.17284, "close": 0.17398, "volume": 52950.0, "close_time": 1762621199999}, {"open_time": 1762621200000, "open": 0.17435, "high": 0.17505, "low": 0.17435, "close": 0.17451, "volume": 31056.0, "close_time": 1762624799999}, {"open_time": 1762624800000, "open": 0.17469, "high": 0.17571, "low": 0.17432, "close": 0.17571, "volume": 17279.0, "close_time": 1762628399999}, {"open_time": 1762628400000, "open": 0.17559, "high": 0.17559, "low": 0.17389, "close": 0.17476, "volume": 63189.0, "close_time": 1762631999999}, {"open_time": 1762632000000, "open": 0.17514, "high": 0.17609, "low": 0.17466, "close": 0.17562, "volume": 81845.0, "close_time": 1762635599999}, {"open_time": 1762635600000, "open": 0.1754, "high": 0.17567, "low": 0.175, "close": 0.17567, "volume": 1830.0, "close_time": 1762639199999}, {"open_time": 1762639200000, "open": 0.17557, "high": 0.17623, "low": 0.17528, "close": 0.17569, "volume": 8376.0, "close_time": 1762642799999}, {"open_time": 1762642800000, "open": 0.17595, "high": 0.17654, "low": 0.1757, "close": 0.17623, "volume": 50884.0, "close_time": 1762646399999}, {"open_time": 1762646400000, "open": 0.17614, "high": 0.17614, "low": 0.17483, "close": 0.17535, "volume": 18873.0, "close_time": 1762649999999}, {"open_time": 1762650000000, "open": 0.17555, "high": 0.17568, "low": 0.17483, "close": 0.17526, "volume": 20121.0, "close_time": 1762653599999}, {"open_time": 1762653600000, "open": 0.17517, "high": 0.17535, "low": 0.17213, "close": 0.17222, "volume": 33349.0, "close_time": 1762657199999}, {"open_time": 1762657200000, "open": 0.17275, "high": 0.173, "low": 0.17136, "close": 0.17188, "volume": 19132.0, "close_time": 1762660799999}, {"open_time": 1762660800000, "open": 0.1723, "high": 0.17338, "low": 0.1723, "close": 0.17289, "volume": 8106.0, "close_time": 1762664399999}, {"open_time": 1762664400000, "open": 0.17381, "high": 0.17398, "low": 0.17314, "close": 0.17398, "volume": 1658.0, "close_time": 1762667999999}, {"open_time": 1762668000000, "open": 0.17408, "high": 0.17514, "low": 0.17408, "close": 0.17514, "volume": 17557.0, "close_time": 1762671599999}, {"open_time": 1762671600000, "open": 0.175, "high": 0.17522, "low": 0.175, "close": 0.17522, "volume": 16537.0, "close_time": 1762675199999}, {"open_time": 1762675200000, "open": 0.17462, "high": 0.17485, "low": 0.17389, "close": 0.17389, "volume": 1355.0, "close_time": 1762678799999}, {"open_time": 1762678800000, "open": 0.17427, "high": 0.17498, "low": 0.17354, "close": 0.17354, "volume": 40762.0, "close_time": 1762682399999}, {"open_time": 1762682400000, "open": 0.17314, "high": 0.17415, "low": 0.17263, "close": 0.17415, "volume": 1196.0, "close_time": 1762685999999}, {"open_time": 1762686000000, "open": 0.17483, "high": 0.17544, "low": 0.17466, "close": 0.17466, "volume": 34652.0, "close_time": 1762689599999}, {"open_time": 1762689600000, "open": 0.17525, "high": 0.17578, "low": 0.17525, "close": 0.17573, "volume": 3999.0, "close_time": 1762693199999}, {"open_time": 1762693200000, "open": 0.17565, "high": 0.17654, "low": 0.17565, "close": 0.17591, "volume": 10003.0, "close_time": 1762696799999}, {"open_time": 1762696800000, "open": 0.17568, "high": 0.17942, "low": 0.175, "close": 0.1769, "volume": 97917.0, "close_time": 1762700399999}, {"open_time": 1762700400000, "open": 0.1772, "high": 0.17921, "low": 0.1772, "close": 0.17826, "volume": 101178.0, "close_time": 1762703999999}, {"open_time": 1762704000000, "open": 0.17813, "high": 0.1789, "low": 0.1769, "close": 0.1789, "volume": 2318.0, "close_time": 1762707599999}, {"open_time": 1762707600000, "open": 0.17765, "high": 0.17765, "low": 0.17703, "close": 0.17703, "volume": 1219.0, "close_time": 1762711199999}, {"open_time": 1762711200000, "open": 0.1769, "high": 0.17834, "low": 0.17675, "close": 0.17834, "volume": 5200.0, "close_time": 1762714799999}, {"open_time": 1762714800000, "open": 0.1789, "high": 0.18002, "low": 0.17854, "close": 0.18002, "volume": 15275.0, "close_time": 1762718399999}, {"open_time": 1762718400000, "open": 0.18, "high": 0.18037, "low": 0.17913, "close": 0.17939, "volume": 36201.0, "close_time": 1762721999999}, {"open_time": 1762722000000, "open": 0.17942, "high": 0.18021, "low": 0.17942, "close": 0.18021, "volume": 5550.0, "close_time": 1762725599999}, {"open_time": 1762725600000, "open": 0.17977, "high": 0.17988, "low": 0.17838, "close": 0.17988, "volume": 52070.0, "close_time": 1762729199999}, {"open_time": 1762729200000, "open": 0.18, "high": 0.18141, "low": 0.1789, "close": 0.17928, "volume": 39290.0, "close_time": 1762732799999}, {"open_time": 1762732800000, "open": 0.17837, "high": 0.18351, "low": 0.17826, "close": 0.18253, "volume": 47781.0, "close_time": 1762736399999}, {"open_time": 1762736400000, "open": 0.18259, "high": 0.18308, "low": 0.18089, "close": 0.18089, "volume": 105594.0, "close_time": 1762739999999}, {"open_time": 1762740000000, "open": 0.18087, "high": 0.18167, "low": 0.18016, "close": 0.18049, "volume": 21537.0, "close_time": 1762743599999}, {"open_time": 1762743600000, "open": 0.18131, "high": 0.18187, "low": 0.18131, "close": 0.18187, "volume": 5623.0, "close_time": 1762747199999}, {"open_time": 1762747200000, "open": 0.18203, "high": 0.18203, "low": 0.18061, "close": 0.18061, "volume": 8584.0, "close_time": 1762750799999}, {"open_time": 1762750800000, "open": 0.18174, "high": 0.18201, "low": 0.18021, "close": 0.18021, "volume": 16119.0, "close_time": 1762754399999}, {"open_time": 1762754400000, "open": 0.18157, "high": 0.18157, "low": 0.18065, "close": 0.18065, "volume": 2083.0, "close_time": 1762757999999}, {"open_time": 1762758000000, "open": 0.18153, "high": 0.18163, "low": 0.18119, "close": 0.18163, "volume": 37834.0, "close_time": 1762761599999}, {"open_time": 1762761600000, "open": 0.1813, "high": 0.1813, "low": 0.17992, "close": 0.18087, "volume": 7305.0, "close_time": 1762765199999}, {"open_time": 1762765200000, "open": 0.18087, "high": 0.18552, "low": 0.18087, "close": 0.18406, "volume": 81850.0, "close_time": 1762768799999}, {"open_time": 1762768800000, "open": 0.18485, "high": 0.18501, "low": 0.18236, "close": 0.18244, "volume": 8478.0, "close_time": 1762772399999}, {"open_time": 1762772400000, "open": 0.18312, "high": 0.18392, "low": 0.18312, "close": 0.18359, "volume": 17802.0, "close_time": 1762775999999}, {"open_time": 1762776000000, "open": 0.18298, "high": 0.18298, "low": 0.18158, "close": 0.18201, "volume": 10936.0, "close_time": 1762779599999}, {"open_time": 1762779600000, "open": 0.18263, "high": 0.18392, "low": 0.1826, "close": 0.18331, "volume": 18123.0, "close_time": 1762783199999}, {"open_time": 1762783200000, "open": 0.18288, "high": 0.18288, "low": 0.17897, "close": 0.17944, "volume": 91939.0, "close_time": 1762786799999}, {"open_time": 1762786800000, "open": 0.1794, "high": 0.18072, "low": 0.17786, "close": 0.17913, "volume": 30203.0, "close_time": 1762790399999}, {"open_time": 1762790400000, "open": 0.17917, "high": 0.18016, "low": 0.17737, "close": 0.17814, "volume": 130562.0, "close_time": 1762793999999}, {"open_time": 1762794000000, "open": 0.17814, "high": 0.18032, "low": 0.17814, "close": 0.18018, "volume": 96412.0, "close_time": 1762797599999}, {"open_time": 1762797600000, "open": 0.17942, "high": 0.17977, "low": 0.1789, "close": 0.1789, "volume": 2639.0, "close_time": 1762801199999}, {"open_time": 1762801200000, "open": 0.17992, "high": 0.18102, "low": 0.17863, "close": 0.17992, "volume": 11797.0, "close_time": 1762804799999}, {"open_time": 1762804800000, "open": 0.18087, "high": 0.18118, "low": 0.17992, "close": 0.18089, "volume": 4443.0, "close_time": 1762808399999}, {"open_time": 1762808400000, "open": 0.18011, "high": 0.18011, "low": 0.17837, "close": 0.17883, "volume": 11349.0, "close_time": 1762811999999}, {"open_time": 1762812000000, "open": 0.1798, "high": 0.18413, "low": 0.17899, "close": 0.18315, "volume": 287979.0, "close_time": 1762815599999}, {"open_time": 1762815600000, "open": 0.18308, "high": 0.18404, "low": 0.18181, "close": 0.18181, "volume": 466883.0, "close_time": 1762819199999}, {"open_time": 1762819200000, "open": 0.18236, "high": 0.18248, "low": 0.17969, "close": 0.18087, "volume": 42872.0, "close_time": 1762822799999}, {"open_time": 1762822800000, "open": 0.18141, "high": 0.18625, "low": 0.18077, "close": 0.18077, "volume": 181477.0, "close_time": 1762826399999}, {"open_time": 1762826400000, "open": 0.18069, "high": 0.18429, "low": 0.17985, "close": 0.18316, "volume": 143618.0, "close_time": 1762829999999}, {"open_time": 1762830000000, "open": 0.18316, "high": 0.18373, "low": 0.1828, "close": 0.18339, "volume": 15187.0, "close_time": 1762833599999}, {"open_time": 1762833600000, "open": 0.18274, "high": 0.18274, "low": 0.17987, "close": 0.17989, "volume": 23552.0, "close_time": 1762837199999}, {"open_time": 1762837200000, "open": 0.18005, "high": 0.18005, "low": 0.17832, "close": 0.17875, "volume": 222008.0, "close_time": 1762840799999}, {"open_time": 1762840800000, "open": 0.17832, "high": 0.17832, "low": 0.17706, "close": 0.17791, "volume": 5921.0, "close_time": 1762844399999}, {"open_time": 1762844400000, "open": 0.17826, "high": 0.17826, "low": 0.1765, "close": 0.17661, "volume": 1878.0, "close_time": 1762847999999}, {"open_time": 1762848000000, "open": 0.17644, "high": 0.17744, "low": 0.17644, "close": 0.17744, "volume": 995.0, "close_time": 1762851599999}, {"open_time": 1762851600000, "open": 0.17758, "high": 0.17851, "low": 0.17746, "close": 0.17746, "volume": 10956.0, "close_time": 1762855199999}, {"open_time": 1762855200000, "open": 0.17743, "high": 0.17764, "low": 0.17698, "close": 0.17764, "volume": 1956.0, "close_time": 1762858799999}, {"open_time": 1762858800000, "open": 0.17826, "high": 0.17826, "low": 0.17719, "close": 0.17756, "volume": 10060.0, "close_time": 1762862399999}, {"open_time": 1762862400000, "open": 0.17826, "high": 0.17834, "low": 0.17668, "close": 0.17786, "volume": 78835.0, "close_time": 1762865999999}, {"open_time": 1762866000000, "open": 0.17826, "high": 0.17841, "low": 0.17735, "close": 0.17736, "volume": 25299.0, "close_time": 1762869599999}, {"open_time": 1762869600000, "open": 0.1769, "high": 0.17828, "low": 0.17609, "close": 0.17828, "volume": 34474.0, "close_time": 1762873199999}, {"open_time": 1762873200000, "open": 0.17797, "high": 0.17797, "low": 0.17544, "close": 0.1759, "volume": 50874.0, "close_time": 1762876799999}, {"open_time": 1762876800000, "open": 0.17613, "high": 0.1769, "low": 0.17568, "close": 0.17573, "volume": 30913.0, "close_time": 1762880399999}, {"open_time": 1762880400000, "open": 0.17631, "high": 0.1765, "low": 0.17453, "close": 0.17569, "volume": 444985.0, "close_time": 1762883999999}, {"open_time": 1762884000000, "open": 0.17535, "high": 0.17547, "low": 0.1745, "close": 0.17525, "volume": 45382.0, "close_time": 1762887599999}, {"open_time": 1762887600000, "open": 0.17482, "high": 0.17514, "low": 0.1736, "close": 0.1744, "volume": 23011.0, "close_time": 1762891199999}, {"open_time": 1762891200000, "open": 0.17398, "high": 0.17416, "low": 0.17267, "close": 0.17267, "volume": 2107.0, "close_time": 1762894799999}, {"open_time": 1762894800000, "open": 0.1735, "high": 0.17361, "low": 0.17174, "close": 0.17258, "volume": 20528.0, "close_time": 1762898399999}, {"open_time": 1762898400000, "open": 0.17215, "high": 0.17369, "low": 0.17182, "close": 0.17316, "volume": 93756.0, "close_time": 1762901999999}, {"open_time": 1762902000000, "open": 0.1723, "high": 0.17277, "low": 0.17173, "close": 0.17219, "volume": 1636.0, "close_time": 1762905599999}, {"open_time": 1762905600000, "open": 0.1727, "high": 0.17272, "low": 0.17156, "close": 0.17174, "volume": 17622.0, "close_time": 1762909199999}, {"open_time": 1762909200000, "open": 0.17154, "high": 0.17312, "low": 0.1715, "close": 0.17252, "volume": 38320.0, "close_time": 1762912799999}, {"open_time": 1762912800000, "open": 0.17307, "high": 0.17307, "low": 0.17122, "close": 0.17132, "volume": 16640.0, "close_time": 1762916399999}, {"open_time": 1762916400000, "open": 0.17192, "high": 0.17217, "low": 0.17192, "close": 0.17217, "volume": 1279.0, "close_time": 1762919999999}, {"open_time": 1762920000000, "open": 0.17159, "high": 0.17181, "low": 0.17119, "close": 0.17119, "volume": 32803.0, "close_time": 1762923599999}, {"open_time": 1762923600000, "open": 0.17168, "high": 0.17226, "low": 0.17152, "close": 0.17226, "volume": 1869.0, "close_time": 1762927199999}, {"open_time": 1762927200000, "open": 0.1723, "high": 0.17265, "low": 0.1723, "close": 0.17265, "volume": 3731.0, "close_time": 1762930799999}, {"open_time": 1762930800000, "open": 0.17221, "high": 0.17239, "low": 0.17138, "close": 0.17138, "volume": 2897.0, "close_time": 1762934399999}, {"open_time": 1762934400000, "open": 0.17128, "high": 0.17435, "low": 0.17128, "close": 0.17417, "volume": 5456.0, "close_time": 1762937999999}, {"open_time": 1762938000000, "open": 0.17427, "high": 0.17514, "low": 0.17427, "close": 0.1748, "volume": 133177.0, "close_time": 1762941599999}, {"open_time": 1762941600000, "open": 0.1754, "high": 0.17644, "low": 0.1754, "close": 0.17644, "volume": 15028.0, "close_time": 1762945199999}, {"open_time": 1762945200000, "open": 0.17654, "high": 0.17693, "low": 0.176, "close": 0.17626, "volume": 5130.0, "close_time": 1762948799999}, {"open_time": 1762948800000, "open": 0.17611, "high": 0.17655, "low": 0.17611, "close": 0.17653, "volume": 19310.0, "close_time": 1762952399999}, {"open_time": 1762952400000, "open": 0.1764, "high": 0.17812, "low": 0.17629, "close": 0.17812, "volume": 42207.0, "close_time": 1762955999999}, {"open_time": 1762956000000, "open": 0.17741, "high": 0.17837, "low": 0.17375, "close": 0.17489, "volume": 159197.0, "close_time": 1762959599999}, {"open_time": 1762959600000, "open": 0.17502, "high": 0.17663, "low": 0.17103, "close": 0.17103, "volume": 157501.0, "close_time": 1762963199999}, {"open_time": 1762963200000, "open": 0.1711, "high": 0.1711, "low": 0.16816, "close": 0.1691, "volume": 291531.0, "close_time": 1762966799999}, {"open_time": 1762966800000, "open": 0.16921, "high": 0.17063, "low": 0.16817, "close": 0.16959, "volume": 37240.0, "close_time": 1762970399999}, {"open_time": 1762970400000, "open": 0.16935, "high": 0.16959, "low": 0.16841, "close": 0.16841, "volume": 18180.0, "close_time": 1762973999999}, {"open_time": 1762974000000, "open": 0.16837, "high": 0.16899, "low": 0.16736, "close": 0.16899, "volume": 97360.0, "close_time": 1762977599999}, {"open_time": 1762977600000, "open": 0.1694, "high": 0.17085, "low": 0.1694, "close": 0.17085, "volume": 45904.0, "close_time": 1762981199999}, {"open_time": 1762981200000, "open": 0.17065, "high": 0.17126, "low": 0.17065, "close": 0.17065, "volume": 535.0, "close_time": 1762984799999}, {"open_time": 1762984800000, "open": 0.16988, "high": 0.17095, "low": 0.1697, "close": 0.17095, "volume": 3759.0, "close_time": 1762988399999}, {"open_time": 1762988400000, "open": 0.17017, "high": 0.17024, "low": 0.1698, "close": 0.17005, "volume": 40092.0, "close_time": 1762991999999}, {"open_time": 1762992000000, "open": 0.17024, "high": 0.17146, "low": 0.17024, "close": 0.17042, "volume": 11268.0, "close_time": 1762995599999}, {"open_time": 1762995600000, "open": 0.17065, "high": 0.17227, "low": 0.17065, "close": 0.17178, "volume": 7379.0, "close_time": 1762999199999}, {"open_time": 1762999200000, "open": 0.17137, "high": 0.17198, "low": 0.17063, "close": 0.17139, "volume": 59797.0, "close_time": 1763002799999}, {"open_time": 1763002800000, "open": 0.17111, "high": 0.17549, "low": 0.16951, "close": 0.17432, "volume": 87043.0, "close_time": 1763006399999}, {"open_time": 1763006400000, "open": 0.17398, "high": 0.17541, "low": 0.17342, "close": 0.17413, "volume": 77058.0, "close_time": 1763009999999}, {"open_time": 1763010000000, "open": 0.17398, "high": 0.17655, "low": 0.17389, "close": 0.17619, "volume": 37470.0, "close_time": 1763013599999}, {"open_time": 1763013600000, "open": 0.17625, "high": 0.17673, "low": 0.17568, "close": 0.17673, "volume": 40683.0, "close_time": 1763017199999}, {"open_time": 1763017200000, "open": 0.17661, "high": 0.1769, "low": 0.17484, "close": 0.17484, "volume": 227595.0, "close_time": 1763020799999}, {"open_time": 1763020800000, "open": 0.17576, "high": 0.1763, "low": 0.17576, "close": 0.17576, "volume": 6358.0, "close_time": 1763024399999}, {"open_time": 1763024400000, "open": 0.17552, "high": 0.17552, "low": 0.1745, "close": 0.17466, "volume": 21314.0, "close_time": 1763027999999}, {"open_time": 1763028000000, "open": 0.17518, "high": 0.17662, "low": 0.17518, "close": 0.1758, "volume": 5619.0, "close_time": 1763031599999}, {"open_time": 1763031600000, "open": 0.17616, "high": 0.17616, "low": 0.17616, "close": 0.17616, "volume": 26.0, "close_time": 1763035199999}, {"open_time": 1763035200000, "open": 0.17566, "high": 0.17566, "low": 0.1755, "close": 0.1755, "volume": 1292.0, "close_time": 1763038799999}, {"open_time": 1763038800000, "open": 0.17524, "high": 0.17576, "low": 0.17389, "close": 0.17495, "volume": 37829.0, "close_time": 1763042399999}, {"open_time": 1763042400000, "open": 0.17427, "high": 0.17789, "low": 0.17314, "close": 0.17606, "volume": 175291.0, "close_time": 1763045999999}, {"open_time": 1763046000000, "open": 0.17602, "high": 0.17654, "low": 0.17223, "close": 0.17223, "volume": 136783.0, "close_time": 1763049599999}, {"open_time": 1763049600000, "open": 0.17287, "high": 0.17313, "low": 0.1698, "close": 0.17007, "volume": 220542.0, "close_time": 1763053199999}, {"open_time": 1763053200000, "open": 0.16977, "high": 0.16977, "low": 0.1655, "close": 0.16564, "volume": 63906.0, "close_time": 1763056799999}, {"open_time": 1763056800000, "open": 0.16547, "high": 0.16585, "low": 0.16235, "close": 0.16266, "volume": 371757.0, "close_time": 1763060399999}, {"open_time": 1763060400000, "open": 0.16253, "high": 0.16332, "low": 0.1604, "close": 0.16132, "volume": 228641.0, "close_time": 1763063999999}, {"open_time": 1763064000000, "open": 0.16122, "high": 0.16259, "low": 0.16017, "close": 0.16134, "volume": 349452.0, "close_time": 1763067599999}, {"open_time": 1763067600000, "open": 0.16174, "high": 0.16174, "low": 0.1605, "close": 0.16172, "volume": 41570.0, "close_time": 1763071199999}, {"open_time": 1763071200000, "open": 0.1614, "high": 0.16393, "low": 0.1614, "close": 0.16343, "volume": 37639.0, "close_time": 1763074799999}, {"open_time": 1763074800000, "open": 0.16348, "high": 0.16545, "low": 0.16345, "close": 0.1641, "volume": 48069.0, "close_time": 1763078399999}, {"open_time": 1763078400000, "open": 0.1636, "high": 0.16492, "low": 0.16332, "close": 0.16332, "volume": 9538.0, "close_time": 1763081999999}, {"open_time": 1763082000000, "open": 0.16298, "high": 0.16412, "low": 0.16298, "close": 0.16401, "volume": 26415.0, "close_time": 1763085599999}, {"open_time": 1763085600000, "open": 0.16388, "high": 0.1652, "low": 0.16387, "close": 0.16511, "volume": 175885.0, "close_time": 1763089199999}, {"open_time": 1763089200000, "open": 0.16473, "high": 0.16492, "low": 0.16386, "close": 0.16389, "volume": 114339.0, "close_time": 1763092799999}, {"open_time": 1763092800000, "open": 0.16382, "high": 0.16395, "low": 0.15942, "close": 0.1626, "volume": 247348.0, "close_time": 1763096399999}, {"open_time": 1763096400000, "open": 0.16315, "high": 0.16435, "low": 0.1626, "close": 0.16435, "volume": 43807.0, "close_time": 1763099999999}, {"open_time": 1763100000000, "open": 0.16332, "high": 0.16512, "low": 0.16135, "close": 0.16512, "volume": 77545.0, "close_time": 1763103599999}, {"open_time": 1763103600000, "open": 0.16561, "high": 0.16612, "low": 0.16418, "close": 0.16612, "volume": 106008.0, "close_time": 1763107199999}, {"open_time": 1763107200000, "open": 0.16497, "high": 0.16497, "low": 0.1636, "close": 0.1636, "volume": 17383.0, "close_time": 1763110799999}, {"open_time": 1763110800000, "open": 0.16428, "high": 0.16446, "low": 0.16213, "close": 0.16213, "volume": 8767.0, "close_time": 1763114399999}, {"open_time": 1763114400000, "open": 0.16213, "high": 0.16386, "low": 0.16052, "close": 0.16346, "volume": 45994.0, "close_time": 1763117999999}, {"open_time": 1763118000000, "open": 0.16268, "high": 0.16268, "low": 0.16093, "close": 0.16151, "volume": 37364.0, "close_time": 1763121599999}, {"open_time": 1763121600000, "open": 0.16133, "high": 0.16133, "low": 0.1578, "close": 0.16095, "volume": 299050.0, "close_time": 1763125199999}, {"open_time": 1763125200000, "open": 0.16129, "high": 0.16177, "low": 0.15832, "close": 0.15916, "volume": 95843.0, "close_time": 1763128799999}, {"open_time": 1763128800000, "open": 0.15967, "high": 0.16386, "low": 0.15815, "close": 0.16253, "volume": 168743.0, "close_time": 1763132399999}, {"open_time": 1763132400000, "open": 0.16281, "high": 0.16435, "low": 0.16135, "close": 0.16332, "volume": 48065.0, "close_time": 1763135999999}, {"open_time": 1763136000000, "open": 0.16267, "high": 0.16465, "low": 0.16226, "close": 0.16394, "volume": 25607.0, "close_time": 1763139599999}, {"open_time": 1763139600000, "open": 0.16393, "high": 0.16435, "low": 0.16106, "close": 0.162, "volume": 16464.0, "close_time": 1763143199999}, {"open_time": 1763143200000, "open": 0.16176, "high": 0.16304, "low": 0.16133, "close": 0.16133, "volume": 5293.0, "close_time": 1763146799999}, {"open_time": 1763146800000, "open": 0.16138, "high": 0.1636, "low": 0.16138, "close": 0.16253, "volume": 22188.0, "close_time": 1763150399999}, {"open_time": 1763150400000, "open": 0.16305, "high": 0.16305, "low": 0.15781, "close": 0.1588, "volume": 46398.0, "close_time": 1763153999999}, {"open_time": 1763154000000, "open": 0.15805, "high": 0.16055, "low": 0.15805, "close": 0.16035, "volume": 38884.0, "close_time": 1763157599999}, {"open_time": 1763157600000, "open": 0.16051, "high": 0.16095, "low": 0.15907, "close": 0.15912, "volume": 21167.0, "close_time": 1763161199999}, {"open_time": 1763161200000, "open": 0.15894, "high": 0.15894, "low": 0.15494, "close": 0.15792, "volume": 145919.0, "close_time": 1763164799999}, {"open_time": 1763164800000, "open": 0.15751, "high": 0.16013, "low": 0.15751, "close": 0.16013, "volume": 32994.0, "close_time": 1763168399999}, {"open_time": 1763168400000, "open": 0.1599, "high": 0.16144, "low": 0.15949, "close": 0.16144, "volume": 5848.0, "close_time": 1763171999999}, {"open_time": 1763172000000, "open": 0.16118, "high": 0.16235, "low": 0.16094, "close": 0.16235, "volume": 3888.0, "close_time": 1763175599999}, {"open_time": 1763175600000, "open": 0.16245, "high": 0.16277, "low": 0.16243, "close": 0.16275, "volume": 15511.0, "close_time": 1763179199999}, {"open_time": 1763179200000, "open": 0.16298, "high": 0.16327, "low": 0.16217, "close": 0.16233, "volume": 52396.0, "close_time": 1763182799999}, {"open_time": 1763182800000, "open": 0.16292, "high": 0.1631, "low": 0.16292, "close": 0.16304, "volume": 5920.0, "close_time": 1763186399999}, {"open_time": 1763186400000, "open": 0.16332, "high": 0.16386, "low": 0.16311, "close": 0.1633, "volume": 9158.0, "close_time": 1763189999999}, {"open_time": 1763190000000, "open": 0.16316, "high": 0.1636, "low": 0.16283, "close": 0.16313, "volume": 30808.0, "close_time": 1763193599999}, {"open_time": 1763193600000, "open": 0.16309, "high": 0.16309, "low": 0.16093, "close": 0.16093, "volume": 10194.0, "close_time": 1763197199999}, {"open_time": 1763197200000, "open": 0.16143, "high": 0.16226, "low": 0.16124, "close": 0.16142, "volume": 16359.0, "close_time": 1763200799999}, {"open_time": 1763200800000, "open": 0.16142, "high": 0.16142, "low": 0.16142, "close": 0.16142, "volume": 0.0, "close_time": 1763204399999}, {"open_time": 1763204400000, "open": 0.16171, "high": 0.16188, "low": 0.16146, "close": 0.16146, "volume": 39208.0, "close_time": 1763207999999}, {"open_time": 1763208000000, "open": 0.16226, "high": 0.16308, "low": 0.16226, "close": 0.16279, "volume": 125537.0, "close_time": 1763211599999}, {"open_time": 1763211600000, "open": 0.1629, "high": 0.1636, "low": 0.1628, "close": 0.16293, "volume": 76837.0, "close_time": 1763215199999}, {"open_time": 1763215200000, "open": 0.16348, "high": 0.16398, "low": 0.16348, "close": 0.16398, "volume": 302398.0, "close_time": 1763218799999}, {"open_time": 1763218800000, "open": 0.16339, "high": 0.16393, "low": 0.16315, "close": 0.16358, "volume": 12979.0, "close_time": 1763222399999}, {"open_time": 1763222400000, "open": 0.16279, "high": 0.16356, "low": 0.16206, "close": 0.16332, "volume": 16982.0, "close_time": 1763225999999}, {"open_time": 1763226000000, "open": 0.16359, "high": 0.16462, "low": 0.16315, "close": 0.16458, "volume": 13880.0, "close_time": 1763229599999}, {"open_time": 1763229600000, "open": 0.16455, "high": 0.16455, "low": 0.16385, "close": 0.16419, "volume": 249.0, "close_time": 1763233199999}, {"open_time": 1763233200000, "open": 0.16375, "high": 0.16435, "low": 0.16311, "close": 0.16376, "volume": 209555.0, "close_time": 1763236799999}, {"open_time": 1763236800000, "open": 0.16386, "high": 0.16399, "low": 0.16253, "close": 0.16282, "volume": 2524.0, "close_time": 1763240399999}, {"open_time": 1763240400000, "open": 0.16269, "high": 0.16365, "low": 0.16178, "close": 0.16244, "volume": 2781.0, "close_time": 1763243999999}, {"open_time": 1763244000000, "open": 0.16244, "high": 0.16359, "low": 0.16212, "close": 0.16344, "volume": 5539.0, "close_time": 1763247599999}, {"open_time": 1763247600000, "open": 0.1636, "high": 0.16394, "low": 0.163, "close": 0.16333, "volume": 5694.0, "close_time": 1763251199999}, {"open_time": 1763251200000, "open": 0.16299, "high": 0.16328, "low": 0.1619, "close": 0.16244, "volume": 208991.0, "close_time": 1763254799999}, {"open_time": 1763254800000, "open": 0.16179, "high": 0.16179, "low": 0.1604, "close": 0.16174, "volume": 89377.0, "close_time": 1763258399999}, {"open_time": 1763258400000, "open": 0.16172, "high": 0.16362, "low": 0.16172, "close": 0.16356, "volume": 239497.0, "close_time": 1763261999999}, {"open_time": 1763262000000, "open": 0.16352, "high": 0.16429, "low": 0.16352, "close": 0.16367, "volume": 12562.0, "close_time": 1763265599999}, {"open_time": 1763265600000, "open": 0.16332, "high": 0.16332, "low": 0.16332, "close": 0.16332, "volume": 240.0, "close_time": 1763269199999}, {"open_time": 1763269200000, "open": 0.16341, "high": 0.16403, "low": 0.16322, "close": 0.16352, "volume": 16326.0, "close_time": 1763272799999}, {"open_time": 1763272800000, "open": 0.16336, "high": 0.16405, "low": 0.16336, "close": 0.16404, "volume": 1062.0, "close_time": 1763276399999}, {"open_time": 1763276400000, "open": 0.16315, "high": 0.16412, "low": 0.16308, "close": 0.16412, "volume": 2049.0, "close_time": 1763279999999}, {"open_time": 1763280000000, "open": 0.16412, "high": 0.16429, "low": 0.16332, "close": 0.16397, "volume": 4072.0, "close_time": 1763283599999}, {"open_time": 1763283600000, "open": 0.16382, "high": 0.16542, "low": 0.16339, "close": 0.16533, "volume": 8852.0, "close_time": 1763287199999}, {"open_time": 1763287200000, "open": 0.16521, "high": 0.1653, "low": 0.16465, "close": 0.1653, "volume": 390.0, "close_time": 1763290799999}, {"open_time": 1763290800000, "open": 0.16463, "high": 0.16497, "low": 0.16109, "close": 0.16159, "volume": 237203.0, "close_time": 1763294399999}, {"open_time": 1763294400000, "open": 0.16188, "high": 0.16191, "low": 0.16093, "close": 0.16127, "volume": 1160.0, "close_time": 1763297999999}, {"open_time": 1763298000000, "open": 0.16112, "high": 0.16174, "low": 0.16036, "close": 0.16095, "volume": 18504.0, "close_time": 1763301599999}, {"open_time": 1763301600000, "open": 0.16098, "high": 0.16225, "low": 0.16073, "close": 0.16181, "volume": 14710.0, "close_time": 1763305199999}, {"open_time": 1763305200000, "open": 0.16113, "high": 0.16168, "low": 0.15866, "close": 0.15866, "volume": 69186.0, "close_time": 1763308799999}, {"open_time": 1763308800000, "open": 0.15834, "high": 0.15946, "low": 0.15613, "close": 0.15686, "volume": 164162.0, "close_time": 1763312399999}, {"open_time": 1763312400000, "open": 0.15666, "high": 0.15692, "low": 0.15384, "close": 0.15574, "volume": 217463.0, "close_time": 1763315999999}, {"open_time": 1763316000000, "open": 0.15574, "high": 0.15798, "low": 0.15448, "close": 0.15498, "volume": 41709.0, "close_time": 1763319599999}, {"open_time": 1763319600000, "open": 0.15566, "high": 0.15704, "low": 0.15485, "close": 0.15579, "volume": 107226.0, "close_time": 1763323199999}, {"open_time": 1763323200000, "open": 0.15599, "high": 0.15769, "low": 0.15585, "close": 0.15745, "volume": 8688.0, "close_time": 1763326799999}, {"open_time": 1763326800000, "open": 0.15633, "high": 0.15637, "low": 0.15533, "close": 0.15592, "volume": 73295.0, "close_time": 1763330399999}, {"open_time": 1763330400000, "open": 0.15551, "high": 0.1585, "low": 0.15515, "close": 0.15789, "volume": 43133.0, "close_time": 1763333999999}, {"open_time": 1763334000000, "open": 0.1579, "high": 0.15969, "low": 0.15533, "close": 0.15869, "volume": 283572.0, "close_time": 1763337599999}, {"open_time": 1763337600000, "open": 0.15869, "high": 0.16055, "low": 0.15748, "close": 0.16, "volume": 76595.0, "close_time": 1763341199999}, {"open_time": 1763341200000, "open": 0.15964, "high": 0.16, "low": 0.15889, "close": 0.15921, "volume": 24800.0, "close_time": 1763344799999}, {"open_time": 1763344800000, "open": 0.15884, "high": 0.16034, "low": 0.15845, "close": 0.16004, "volume": 113822.0, "close_time": 1763348399999}, {"open_time": 1763348400000, "open": 0.1603, "high": 0.16154, "low": 0.16029, "close": 0.16154, "volume": 4956.0, "close_time": 1763351999999}, {"open_time": 1763352000000, "open": 0.16157, "high": 0.16192, "low": 0.16122, "close": 0.16122, "volume": 89527.0, "close_time": 1763355599999}, {"open_time": 1763355600000, "open": 0.16123, "high": 0.16123, "low": 0.16071, "close": 0.16104, "volume": 22511.0, "close_time": 1763359199999}, {"open_time": 1763359200000, "open": 0.16146, "high": 0.16146, "low": 0.16087, "close": 0.16132, "volume": 12847.0, "close_time": 1763362799999}, {"open_time": 1763362800000, "open": 0.16143, "high": 0.16231, "low": 0.16143, "close": 0.16182, "volume": 212785.0, "close_time": 1763366399999}, {"open_time": 1763366400000, "open": 0.16182, "high": 0.16182, "low": 0.16182, "close": 0.16182, "volume": 0.0, "close_time": 1763369999999}, {"open_time": 1763370000000, "open": 0.16137, "high": 0.16268, "low": 0.16101, "close": 0.16228, "volume": 10797.0, "close_time": 1763373599999}, {"open_time": 1763373600000, "open": 0.16245, "high": 0.1627, "low": 0.16242, "close": 0.1627, "volume": 935.0, "close_time": 1763377199999}, {"open_time": 1763377200000, "open": 0.16274, "high": 0.16274, "low": 0.16274, "close": 0.16274, "volume": 153.0, "close_time": 1763380799999}, {"open_time": 1763380800000, "open": 0.16193, "high": 0.16219, "low": 0.16152, "close": 0.16152, "volume": 1284.0, "close_time": 1763384399999}, {"open_time": 1763384400000, "open": 0.16167, "high": 0.16167, "low": 0.15773, "close": 0.15871, "volume": 260679.0, "close_time": 1763387999999}, {"open_time": 1763388000000, "open": 0.15877, "high": 0.16475, "low": 0.15832, "close": 0.16221, "volume": 667322.0, "close_time": 1763391599999}, {"open_time": 1763391600000, "open": 0.1626, "high": 0.16332, "low": 0.15802, "close": 0.15841, "volume": 683517.0, "close_time": 1763395199999}, {"open_time": 1763395200000, "open": 0.15776, "high": 0.16033, "low": 0.15594, "close": 0.16033, "volume": 269629.0, "close_time": 1763398799999}, {"open_time": 1763398800000, "open": 0.16062, "high": 0.16062, "low": 0.15577, "close": 0.15623, "volume": 94278.0, "close_time": 1763402399999}, {"open_time": 1763402400000, "open": 0.15611, "high": 0.15647, "low": 0.154, "close": 0.1554, "volume": 218836.0, "close_time": 1763405999999}, {"open_time": 1763406000000, "open": 0.15447, "high": 0.15462, "low": 0.15194, "close": 0.15229, "volume": 304049.0, "close_time": 1763409599999}, {"open_time": 1763409600000, "open": 0.152, "high": 0.15321, "low": 0.15126, "close": 0.15281, "volume": 126360.0, "close_time": 1763413199999}, {"open_time": 1763413200000, "open": 0.15196, "high": 0.15196, "low": 0.15073, "close": 0.15194, "volume": 22826.0, "close_time": 1763416799999}, {"open_time": 1763416800000, "open": 0.15171, "high": 0.153, "low": 0.15171, "close": 0.153, "volume": 63459.0, "close_time": 1763420399999}, {"open_time": 1763420400000, "open": 0.15285, "high": 0.15285, "low": 0.1517, "close": 0.15187, "volume": 21619.0, "close_time": 1763423999999}, {"open_time": 1763424000000, "open": 0.15168, "high": 0.15274, "low": 0.14956, "close": 0.15207, "volume": 199064.0, "close_time": 1763427599999}, {"open_time": 1763427600000, "open": 0.15224, "high": 0.15322, "low": 0.15224, "close": 0.15234, "volume": 40790.0, "close_time": 1763431199999}, {"open_time": 1763431200000, "open": 0.15196, "high": 0.15446, "low": 0.15072, "close": 0.15182, "volume": 104533.0, "close_time": 1763434799999}, {"open_time": 1763434800000, "open": 0.15147, "high": 0.15472, "low": 0.15034, "close": 0.15469, "volume": 209846.0, "close_time": 1763438399999}, {"open_time": 1763438400000, "open": 0.15472, "high": 0.15533, "low": 0.15232, "close": 0.15533, "volume": 83481.0, "close_time": 1763441999999}, {"open_time": 1763442000000, "open": 0.15463, "high": 0.15601, "low": 0.15458, "close": 0.15458, "volume": 59982.0, "close_time": 1763445599999}, {"open_time": 1763445600000, "open": 0.15447, "high": 0.15455, "low": 0.15371, "close": 0.15371, "volume": 51576.0, "close_time": 1763449199999}, {"open_time": 1763449200000, "open": 0.15324, "high": 0.15552, "low": 0.15312, "close": 0.15552, "volume": 2698.0, "close_time": 1763452799999}, {"open_time": 1763452800000, "open": 0.15558, "high": 0.15737, "low": 0.15514, "close": 0.15737, "volume": 248733.0, "close_time": 1763456399999}, {"open_time": 1763456400000, "open": 0.15744, "high": 0.15753, "low": 0.15632, "close": 0.15746, "volume": 7956.0, "close_time": 1763459999999}, {"open_time": 1763460000000, "open": 0.15753, "high": 0.15773, "low": 0.15688, "close": 0.15745, "volume": 2981.0, "close_time": 1763463599999}, {"open_time": 1763463600000, "open": 0.15682, "high": 0.15737, "low": 0.15682, "close": 0.15707, "volume": 624.0, "close_time": 1763467199999}, {"open_time": 1763467200000, "open": 0.15673, "high": 0.15731, "low": 0.15642, "close": 0.15731, "volume": 32981.0, "close_time": 1763470799999}, {"open_time": 1763470800000, "open": 0.15726, "high": 0.15726, "low": 0.15626, "close": 0.15626, "volume": 30901.0, "close_time": 1763474399999}, {"open_time": 1763474400000, "open": 0.15751, "high": 0.15862, "low": 0.15671, "close": 0.15706, "volume": 140307.0, "close_time": 1763477999999}, {"open_time": 1763478000000, "open": 0.15659, "high": 0.16033, "low": 0.15633, "close": 0.15944, "volume": 182331.0, "close_time": 1763481599999}, {"open_time": 1763481600000, "open": 0.15884, "high": 0.16133, "low": 0.15884, "close": 0.16091, "volume": 32875.0, "close_time": 1763485199999}, {"open_time": 1763485200000, "open": 0.16084, "high": 0.16088, "low": 0.16003, "close": 0.16041, "volume": 20670.0, "close_time": 1763488799999}, {"open_time": 1763488800000, "open": 0.16095, "high": 0.16146, "low": 0.16083, "close": 0.16146, "volume": 95574.0, "close_time": 1763492399999}, {"open_time": 1763492400000, "open": 0.16157, "high": 0.1627, "low": 0.16157, "close": 0.16159, "volume": 72924.0, "close_time": 1763495999999}, {"open_time": 1763496000000, "open": 0.16253, "high": 0.16253, "low": 0.16161, "close": 0.16169, "volume": 241356.0, "close_time": 1763499599999}, {"open_time": 1763499600000, "open": 0.16135, "high": 0.16189, "low": 0.16093, "close": 0.16093, "volume": 292439.0, "close_time": 1763503199999}, {"open_time": 1763503200000, "open": 0.16174, "high": 0.16262, "low": 0.16174, "close": 0.16225, "volume": 5207.0, "close_time": 1763506799999}, {"open_time": 1763506800000, "open": 0.16213, "high": 0.16213, "low": 0.16154, "close": 0.16178, "volume": 1431.0, "close_time": 1763510399999}, {"open_time": 1763510400000, "open": 0.16135, "high": 0.16135, "low": 0.15996, "close": 0.16118, "volume": 201013.0, "close_time": 1763513999999}, {"open_time": 1763514000000, "open": 0.16074, "high": 0.16135, "low": 0.16017, "close": 0.16134, "volume": 1295.0, "close_time": 1763517599999}, {"open_time": 1763517600000, "open": 0.16122, "high": 0.16226, "low": 0.16115, "close": 0.1612, "volume": 25394.0, "close_time": 1763521199999}, {"open_time": 1763521200000, "open": 0.1612, "high": 0.1612, "low": 0.15928, "close": 0.15958, "volume": 247430.0, "close_time": 1763524799999}, {"open_time": 1763524800000, "open": 0.15947, "high": 0.15997, "low": 0.15874, "close": 0.15874, "volume": 5293.0, "close_time": 1763528399999}, {"open_time": 1763528400000, "open": 0.15874, "high": 0.15874, "low": 0.15562, "close": 0.15584, "volume": 28024.0, "close_time": 1763531999999}, {"open_time": 1763532000000, "open": 0.15703, "high": 0.15733, "low": 0.15602, "close": 0.15724, "volume": 9954.0, "close_time": 1763535599999}, {"open_time": 1763535600000, "open": 0.15734, "high": 0.159, "low": 0.15734, "close": 0.159, "volume": 19994.0, "close_time": 1763539199999}, {"open_time": 1763539200000, "open": 0.15856, "high": 0.1593, "low": 0.15833, "close": 0.15833, "volume": 463.0, "close_time": 1763542799999}, {"open_time": 1763542800000, "open": 0.15799, "high": 0.15817, "low": 0.15753, "close": 0.15817, "volume": 12528.0, "close_time": 1763546399999}, {"open_time": 1763546400000, "open": 0.15867, "high": 0.15867, "low": 0.15843, "close": 0.15844, "volume": 1301.0, "close_time": 1763549999999}, {"open_time": 1763550000000, "open": 0.15844, "high": 0.15884, "low": 0.15843, "close": 0.15884, "volume": 2279.0, "close_time": 1763553599999}, {"open_time": 1763553600000, "open": 0.15861, "high": 0.15861, "low": 0.15849, "close": 0.15849, "volume": 3544.0, "close_time": 1763557199999}, {"open_time": 1763557200000, "open": 0.15849, "high": 0.15849, "low": 0.15759, "close": 0.15759, "volume": 7414.0, "close_time": 1763560799999}, {"open_time": 1763560800000, "open": 0.15707, "high": 0.15759, "low": 0.15611, "close": 0.15759, "volume": 62494.0, "close_time": 1763564399999}, {"open_time": 1763564400000, "open": 0.15784, "high": 0.15952, "low": 0.1542, "close": 0.1542, "volume": 71696.0, "close_time": 1763567999999}, {"open_time": 1763568000000, "open": 0.15461, "high": 0.15525, "low": 0.15196, "close": 0.1523, "volume": 247357.0, "close_time": 1763571599999}, {"open_time": 1763571600000, "open": 0.15198, "high": 0.15296, "low": 0.14861, "close": 0.14909, "volume": 381928.0, "close_time": 1763575199999}, {"open_time": 1763575200000, "open": 0.14938, "high": 0.14961, "low": 0.14709, "close": 0.14756, "volume": 104768.0, "close_time": 1763578799999}, {"open_time": 1763578800000, "open": 0.14763, "high": 0.14881, "low": 0.14749, "close": 0.14881, "volume": 124379.0, "close_time": 1763582399999}, {"open_time": 1763582400000, "open": 0.1484, "high": 0.15072, "low": 0.1484, "close": 0.1503, "volume": 80223.0, "close_time": 1763585999999}, {"open_time": 1763586000000, "open": 0.15094, "high": 0.15422, "low": 0.15046, "close": 0.15422, "volume": 109597.0, "close_time": 1763589599999}, {"open_time": 1763589600000, "open": 0.15374, "high": 0.15374, "low": 0.15276, "close": 0.153, "volume": 20951.0, "close_time": 1763593199999}, {"open_time": 1763593200000, "open": 0.15315, "high": 0.155, "low": 0.15315, "close": 0.15425, "volume": 56602.0, "close_time": 1763596799999}, {"open_time": 1763596800000, "open": 0.15412, "high": 0.15515, "low": 0.15358, "close": 0.15408, "volume": 9771.0, "close_time": 1763600399999}, {"open_time": 1763600400000, "open": 0.15471, "high": 0.1563, "low": 0.15459, "close": 0.15604, "volume": 206782.0, "close_time": 1763603999999}, {"open_time": 1763604000000, "open": 0.1563, "high": 0.15831, "low": 0.1563, "close": 0.15831, "volume": 44060.0, "close_time": 1763607599999}, {"open_time": 1763607600000, "open": 0.15829, "high": 0.15829, "low": 0.15777, "close": 0.15778, "volume": 778.0, "close_time": 1763611199999}, {"open_time": 1763611200000, "open": 0.15778, "high": 0.15832, "low": 0.15689, "close": 0.15832, "volume": 48532.0, "close_time": 1763614799999}, {"open_time": 1763614800000, "open": 0.15853, "high": 0.15865, "low": 0.15794, "close": 0.15794, "volume": 5474.0, "close_time": 1763618399999}, {"open_time": 1763618400000, "open": 0.15794, "high": 0.15798, "low": 0.15655, "close": 0.15655, "volume": 1262.0, "close_time": 1763621999999}, {"open_time": 1763622000000, "open": 0.15785, "high": 0.15785, "low": 0.15785, "close": 0.15785, "volume": 44.0, "close_time": 1763625599999}, {"open_time": 1763625600000, "open": 0.15782, "high": 0.15782, "low": 0.15781, "close": 0.15781, "volume": 1855.0, "close_time": 1763629199999}, {"open_time": 1763629200000, "open": 0.15763, "high": 0.15763, "low": 0.15722, "close": 0.15722, "volume": 4046.0, "close_time": 1763632799999}, {"open_time": 1763632800000, "open": 0.15752, "high": 0.15752, "low": 0.15752, "close": 0.15752, "volume": 158.0, "close_time": 1763636399999}, {"open_time": 1763636400000, "open": 0.15759, "high": 0.15769, "low": 0.15737, "close": 0.15769, "volume": 2874.0, "close_time": 1763639999999}, {"open_time": 1763640000000, "open": 0.1579, "high": 0.159, "low": 0.1579, "close": 0.15895, "volume": 18289.0, "close_time": 1763643599999}, {"open_time": 1763643600000, "open": 0.15862, "high": 0.15953, "low": 0.15786, "close": 0.15786, "volume": 48270.0, "close_time": 1763647199999}, {"open_time": 1763647200000, "open": 0.15774, "high": 0.15929, "low": 0.15622, "close": 0.15873, "volume": 58449.0, "close_time": 1763650799999}, {"open_time": 1763650800000, "open": 0.1585, "high": 0.15895, "low": 0.15729, "close": 0.15757, "volume": 18756.0, "close_time": 1763654399999}, {"open_time": 1763654400000, "open": 0.1577, "high": 0.1577, "low": 0.1501, "close": 0.1501, "volume": 491971.0, "close_time": 1763657999999}, {"open_time": 1763658000000, "open": 0.15079, "high": 0.15157, "low": 0.14768, "close": 0.14805, "volume": 555157.0, "close_time": 1763661599999}, {"open_time": 1763661600000, "open": 0.14792, "high": 0.1495, "low": 0.147, "close": 0.14721, "volume": 59892.0, "close_time": 1763665199999}, {"open_time": 1763665200000, "open": 0.147, "high": 0.14979, "low": 0.14639, "close": 0.14979, "volume": 77702.0, "close_time": 1763668799999}, {"open_time": 1763668800000, "open": 0.14935, "high": 0.15006, "low": 0.14834, "close": 0.14951, "volume": 189202.0, "close_time": 1763672399999}, {"open_time": 1763672400000, "open": 0.1495, "high": 0.15249, "low": 0.1495, "close": 0.15106, "volume": 39130.0, "close_time": 1763675999999}, {"open_time": 1763676000000, "open": 0.1518, "high": 0.15295, "low": 0.1518, "close": 0.15268, "volume": 3148.0, "close_time": 1763679599999}, {"open_time": 1763679600000, "open": 0.1527, "high": 0.15272, "low": 0.14884, "close": 0.14884, "volume": 34450.0, "close_time": 1763683199999}, {"open_time": 1763683200000, "open": 0.14901, "high": 0.15078, "low": 0.14901, "close": 0.14995, "volume": 7053.0, "close_time": 1763686799999}, {"open_time": 1763686800000, "open": 0.15061, "high": 0.15099, "low": 0.14984, "close": 0.15022, "volume": 1856.0, "close_time": 1763690399999}, {"open_time": 1763690400000, "open": 0.14961, "high": 0.14981, "low": 0.14538, "close": 0.14545, "volume": 62782.0, "close_time": 1763693999999}, {"open_time": 1763694000000, "open": 0.14565, "high": 0.14813, "low": 0.14565, "close": 0.14785, "volume": 121043.0, "close_time": 1763697599999}, {"open_time": 1763697600000, "open": 0.14665, "high": 0.14764, "low": 0.14538, "close": 0.14764, "volume": 70718.0, "close_time": 1763701199999}, {"open_time": 1763701200000, "open": 0.14772, "high": 0.14811, "low": 0.1463, "close": 0.1464, "volume": 16806.0, "close_time": 1763704799999}, {"open_time": 1763704800000, "open": 0.14618, "high": 0.14668, "low": 0.14542, "close": 0.14606, "volume": 28838.0, "close_time": 1763708399999}, {"open_time": 1763708400000, "open": 0.14606, "high": 0.14606, "low": 0.13814, "close": 0.14035, "volume": 278481.0, "close_time": 1763711999999}, {"open_time": 1763712000000, "open": 0.1398, "high": 0.14223, "low": 0.1398, "close": 0.14131, "volume": 32240.0, "close_time": 1763715599999}, {"open_time": 1763715600000, "open": 0.14191, "high": 0.14191, "low": 0.138, "close": 0.13835, "volume": 123914.0, "close_time": 1763719199999}, {"open_time": 1763719200000, "open": 0.13793, "high": 0.13897, "low": 0.13718, "close": 0.1383, "volume": 111688.0, "close_time": 1763722799999}, {"open_time": 1763722800000, "open": 0.1386, "high": 0.13897, "low": 0.13645, "close": 0.1367, "volume": 146002.0, "close_time": 1763726399999}, {"open_time": 1763726400000, "open": 0.13672, "high": 0.13963, "low": 0.13339, "close": 0.1388, "volume": 289684.0, "close_time": 1763729999999}, {"open_time": 1763730000000, "open": 0.13843, "high": 0.14084, "low": 0.13843, "close": 0.14084, "volume": 81973.0, "close_time": 1763733599999}, {"open_time": 1763733600000, "open": 0.14035, "high": 0.14198, "low": 0.13897, "close": 0.14148, "volume": 177925.0, "close_time": 1763737199999}, {"open_time": 1763737200000, "open": 0.14133, "high": 0.14133, "low": 0.13752, "close": 0.13752, "volume": 54924.0, "close_time": 1763740799999}, {"open_time": 1763740800000, "open": 0.13748, "high": 0.14126, "low": 0.13588, "close": 0.14126, "volume": 160054.0, "close_time": 1763744399999}, {"open_time": 1763744400000, "open": 0.14133, "high": 0.14319, "low": 0.14122, "close": 0.14163, "volume": 36525.0, "close_time": 1763747999999}, {"open_time": 1763748000000, "open": 0.14153, "high": 0.14231, "low": 0.13864, "close": 0.1409, "volume": 18160.0, "close_time": 1763751599999}, {"open_time": 1763751600000, "open": 0.14148, "high": 0.14154, "low": 0.13953, "close": 0.13953, "volume": 172876.0, "close_time": 1763755199999}, {"open_time": 1763755200000, "open": 0.13923, "high": 0.13987, "low": 0.13768, "close": 0.13944, "volume": 79264.0, "close_time": 1763758799999}, {"open_time": 1763758800000, "open": 0.13935, "high": 0.14155, "low": 0.13935, "close": 0.14148, "volume": 16263.0, "close_time": 1763762399999}, {"open_time": 1763762400000, "open": 0.14097, "high": 0.14142, "low": 0.13669, "close": 0.13686, "volume": 41118.0, "close_time": 1763765999999}, {"open_time": 1763766000000, "open": 0.13706, "high": 0.14066, "low": 0.13588, "close": 0.14049, "volume": 6560.0, "close_time": 1763769599999}, {"open_time": 1763769600000, "open": 0.1402, "high": 0.14109, "low": 0.13979, "close": 0.14013, "volume": 51999.0, "close_time": 1763773199999}, {"open_time": 1763773200000, "open": 0.14066, "high": 0.14135, "low": 0.14019, "close": 0.14073, "volume": 4131.0, "close_time": 1763776799999}, {"open_time": 1763776800000, "open": 0.14026, "high": 0.14026, "low": 0.13892, "close": 0.13924, "volume": 9915.0, "close_time": 1763780399999}, {"open_time": 1763780400000, "open": 0.13979, "high": 0.13985, "low": 0.13892, "close": 0.13955, "volume": 3916.0, "close_time": 1763783999999}, {"open_time": 1763784000000, "open": 0.13872, "high": 0.13872, "low": 0.1358, "close": 0.13689, "volume": 33567.0, "close_time": 1763787599999}, {"open_time": 1763787600000, "open": 0.13782, "high": 0.13782, "low": 0.13606, "close": 0.1372, "volume": 1616.0, "close_time": 1763791199999}, {"open_time": 1763791200000, "open": 0.13635, "high": 0.13945, "low": 0.13588, "close": 0.13914, "volume": 3891.0, "close_time": 1763794799999}, {"open_time": 1763794800000, "open": 0.139, "high": 0.13979, "low": 0.1389, "close": 0.13979, "volume": 5371.0, "close_time": 1763798399999}, {"open_time": 1763798400000, "open": 0.13922, "high": 0.13922, "low": 0.13565, "close": 0.13634, "volume": 87776.0, "close_time": 1763801999999}, {"open_time": 1763802000000, "open": 0.13708, "high": 0.13979, "low": 0.13611, "close": 0.13806, "volume": 26564.0, "close_time": 1763805599999}, {"open_time": 1763805600000, "open": 0.13773, "high": 0.13773, "low": 0.1362, "close": 0.13669, "volume": 1193.0, "close_time": 1763809199999}, {"open_time": 1763809200000, "open": 0.13702, "high": 0.13892, "low": 0.13702, "close": 0.13892, "volume": 435.0, "close_time": 1763812799999}, {"open_time": 1763812800000, "open": 0.13806, "high": 0.13806, "low": 0.13674, "close": 0.13723, "volume": 8762.0, "close_time": 1763816399999}, {"open_time": 1763816400000, "open": 0.13675, "high": 0.1372, "low": 0.1358, "close": 0.13611, "volume": 30926.0, "close_time": 1763819999999}, {"open_time": 1763820000000, "open": 0.13716, "high": 0.13893, "low": 0.13716, "close": 0.13892, "volume": 18886.0, "close_time": 1763823599999}, {"open_time": 1763823600000, "open": 0.13868, "high": 0.13881, "low": 0.13729, "close": 0.13803, "volume": 5229.0, "close_time": 1763827199999}, {"open_time": 1763827200000, "open": 0.13839, "high": 0.13968, "low": 0.13839, "close": 0.13925, "volume": 11017.0, "close_time": 1763830799999}, {"open_time": 1763830800000, "open": 0.13905, "high": 0.13926, "low": 0.13888, "close": 0.13914, "volume": 5435.0, "close_time": 1763834399999}, {"open_time": 1763834400000, "open": 0.13885, "high": 0.13986, "low": 0.13885, "close": 0.13963, "volume": 20314.0, "close_time": 1763837999999}, {"open_time": 1763838000000, "open": 0.13977, "high": 0.14007, "low": 0.13913, "close": 0.13983, "volume": 10487.0, "close_time": 1763841599999}, {"open_time": 1763841600000, "open": 0.14008, "high": 0.14008, "low": 0.13912, "close": 0.13912, "volume": 2823.0, "close_time": 1763845199999}, {"open_time": 1763845200000, "open": 0.13948, "high": 0.13996, "low": 0.13948, "close": 0.13974, "volume": 2473.0, "close_time": 1763848799999}, {"open_time": 1763848800000, "open": 0.14009, "high": 0.14235, "low": 0.13963, "close": 0.14169, "volume": 99594.0, "close_time": 1763852399999}, {"open_time": 1763852400000, "open": 0.14137, "high": 0.14137, "low": 0.14025, "close": 0.14055, "volume": 4887.0, "close_time": 1763855999999}, {"open_time": 1763856000000, "open": 0.14023, "high": 0.1405, "low": 0.13966, "close": 0.13971, "volume": 17360.0, "close_time": 1763859599999}, {"open_time": 1763859600000, "open": 0.14028, "high": 0.14209, "low": 0.14028, "close": 0.14157, "volume": 91039.0, "close_time": 1763863199999}, {"open_time": 1763863200000, "open": 0.14228, "high": 0.14313, "low": 0.14135, "close": 0.14313, "volume": 17924.0, "close_time": 1763866799999}, {"open_time": 1763866800000, "open": 0.14233, "high": 0.14276, "low": 0.14197, "close": 0.14244, "volume": 6141.0, "close_time": 1763870399999}, {"open_time": 1763870400000, "open": 0.143, "high": 0.14458, "low": 0.143, "close": 0.14385, "volume": 4084.0, "close_time": 1763873999999}, {"open_time": 1763874000000, "open": 0.14346, "high": 0.14346, "low": 0.14312, "close": 0.14312, "volume": 297.0, "close_time": 1763877599999}, {"open_time": 1763877600000, "open": 0.14368, "high": 0.14368, "low": 0.143, "close": 0.143, "volume": 265.0, "close_time": 1763881199999}, {"open_time": 1763881200000, "open": 0.14231, "high": 0.14231, "low": 0.14207, "close": 0.14207, "volume": 147.0, "close_time": 1763884799999}, {"open_time": 1763884800000, "open": 0.143, "high": 0.143, "low": 0.143, "close": 0.143, "volume": 80.0, "close_time": 1763888399999}, {"open_time": 1763888400000, "open": 0.14347, "high": 0.14391, "low": 0.14321, "close": 0.14391, "volume": 3979.0, "close_time": 1763891999999}, {"open_time": 1763892000000, "open": 0.143, "high": 0.14363, "low": 0.143, "close": 0.14363, "volume": 726.0, "close_time": 1763895599999}, {"open_time": 1763895600000, "open": 0.14391, "high": 0.14412, "low": 0.14348, "close": 0.1436, "volume": 210490.0, "close_time": 1763899199999}, {"open_time": 1763899200000, "open": 0.14385, "high": 0.14517, "low": 0.14385, "close": 0.14517, "volume": 55195.0, "close_time": 1763902799999}, {"open_time": 1763902800000, "open": 0.14522, "high": 0.14528, "low": 0.1444, "close": 0.14515, "volume": 70240.0, "close_time": 1763906399999}, {"open_time": 1763906400000, "open": 0.1457, "high": 0.14618, "low": 0.14467, "close": 0.14467, "volume": 6910.0, "close_time": 1763909999999}, {"open_time": 1763910000000, "open": 0.14513, "high": 0.14774, "low": 0.14512, "close": 0.1473, "volume": 63890.0, "close_time": 1763913599999}, {"open_time": 1763913600000, "open": 0.14736, "high": 0.14746, "low": 0.14575, "close": 0.14575, "volume": 55115.0, "close_time": 1763917199999}, {"open_time": 1763917200000, "open": 0.14544, "high": 0.14563, "low": 0.14471, "close": 0.1449, "volume": 20958.0, "close_time": 1763920799999}, {"open_time": 1763920800000, "open": 0.14533, "high": 0.14647, "low": 0.14526, "close": 0.14618, "volume": 3171.0, "close_time": 1763924399999}, {"open_time": 1763924400000, "open": 0.14618, "high": 0.14724, "low": 0.14593, "close": 0.14701, "volume": 11779.0, "close_time": 1763927999999}, {"open_time": 1763928000000, "open": 0.14645, "high": 0.14693, "low": 0.14637, "close": 0.14648, "volume": 11379.0, "close_time": 1763931599999}, {"open_time": 1763931600000, "open": 0.14655, "high": 0.14743, "low": 0.14591, "close": 0.14743, "volume": 8028.0, "close_time": 1763935199999}, {"open_time": 1763935200000, "open": 0.14726, "high": 0.1473, "low": 0.1465, "close": 0.14725, "volume": 23696.0, "close_time": 1763938799999}, {"open_time": 1763938800000, "open": 0.14746, "high": 0.14746, "low": 0.14465, "close": 0.14465, "volume": 49314.0, "close_time": 1763942399999}, {"open_time": 1763942400000, "open": 0.14447, "high": 0.14575, "low": 0.14378, "close": 0.1453, "volume": 87505.0, "close_time": 1763945999999}, {"open_time": 1763946000000, "open": 0.14483, "high": 0.1459, "low": 0.14428, "close": 0.1459, "volume": 39452.0, "close_time": 1763949599999}, {"open_time": 1763949600000, "open": 0.14606, "high": 0.14913, "low": 0.14606, "close": 0.14695, "volume": 163633.0, "close_time": 1763953199999}, {"open_time": 1763953200000, "open": 0.14694, "high": 0.14853, "low": 0.14694, "close": 0.1474, "volume": 216898.0, "close_time": 1763956799999}, {"open_time": 1763956800000, "open": 0.14735, "high": 0.14771, "low": 0.14467, "close": 0.1451, "volume": 29401.0, "close_time": 1763960399999}, {"open_time": 1763960400000, "open": 0.14586, "high": 0.14881, "low": 0.14586, "close": 0.14771, "volume": 41840.0, "close_time": 1763963999999}, {"open_time": 1763964000000, "open": 0.1475, "high": 0.1475, "low": 0.14615, "close": 0.1468, "volume": 6817.0, "close_time": 1763967599999}, {"open_time": 1763967600000, "open": 0.14663, "high": 0.14663, "low": 0.14632, "close": 0.14632, "volume": 314.0, "close_time": 1763971199999}, {"open_time": 1763971200000, "open": 0.14586, "high": 0.14618, "low": 0.14586, "close": 0.14618, "volume": 426.0, "close_time": 1763974799999}, {"open_time": 1763974800000, "open": 0.14688, "high": 0.14688, "low": 0.144, "close": 0.14506, "volume": 13322.0, "close_time": 1763978399999}, {"open_time": 1763978400000, "open": 0.14519, "high": 0.14586, "low": 0.14519, "close": 0.14586, "volume": 59.0, "close_time": 1763981999999}, {"open_time": 1763982000000, "open": 0.14531, "high": 0.14531, "low": 0.14501, "close": 0.14501, "volume": 30851.0, "close_time": 1763985599999}, {"open_time": 1763985600000, "open": 0.14495, "high": 0.14528, "low": 0.14461, "close": 0.14528, "volume": 27815.0, "close_time": 1763989199999}, {"open_time": 1763989200000, "open": 0.14586, "high": 0.14639, "low": 0.14586, "close": 0.14639, "volume": 165.0, "close_time": 1763992799999}, {"open_time": 1763992800000, "open": 0.14519, "high": 0.14639, "low": 0.14296, "close": 0.14519, "volume": 122044.0, "close_time": 1763996399999}, {"open_time": 1763996400000, "open": 0.14586, "high": 0.14766, "low": 0.14498, "close": 0.14655, "volume": 52526.0, "close_time": 1763999999999}, {"open_time": 1764000000000, "open": 0.14781, "high": 0.14838, "low": 0.14687, "close": 0.14764, "volume": 41316.0, "close_time": 1764003599999}, {"open_time": 1764003600000, "open": 0.14766, "high": 0.15196, "low": 0.14766, "close": 0.15196, "volume": 105451.0, "close_time": 1764007199999}, {"open_time": 1764007200000, "open": 0.15257, "high": 0.15289, "low": 0.15172, "close": 0.15268, "volume": 17176.0, "close_time": 1764010799999}, {"open_time": 1764010800000, "open": 0.15291, "high": 0.1531, "low": 0.15221, "close": 0.15243, "volume": 4824.0, "close_time": 1764014399999}, {"open_time": 1764014400000, "open": 0.15316, "high": 0.15379, "low": 0.153, "close": 0.15312, "volume": 39027.0, "close_time": 1764017999999}, {"open_time": 1764018000000, "open": 0.15292, "high": 0.15292, "low": 0.15174, "close": 0.15203, "volume": 22157.0, "close_time": 1764021599999}, {"open_time": 1764021600000, "open": 0.15268, "high": 0.15296, "low": 0.15233, "close": 0.15275, "volume": 9118.0, "close_time": 1764025199999}, {"open_time": 1764025200000, "open": 0.15286, "high": 0.15286, "low": 0.15209, "close": 0.15209, "volume": 577.0, "close_time": 1764028799999}, {"open_time": 1764028800000, "open": 0.15187, "high": 0.15208, "low": 0.15096, "close": 0.15208, "volume": 25121.0, "close_time": 1764032399999}, {"open_time": 1764032400000, "open": 0.15169, "high": 0.15238, "low": 0.15137, "close": 0.15137, "volume": 1920.0, "close_time": 1764035999999}, {"open_time": 1764036000000, "open": 0.15127, "high": 0.15154, "low": 0.15035, "close": 0.15035, "volume": 1445.0, "close_time": 1764039599999}, {"open_time": 1764039600000, "open": 0.15122, "high": 0.15147, "low": 0.15093, "close": 0.15109, "volume": 1464.0, "close_time": 1764043199999}, {"open_time": 1764043200000, "open": 0.15156, "high": 0.15194, "low": 0.15106, "close": 0.15194, "volume": 19571.0, "close_time": 1764046799999}, {"open_time": 1764046800000, "open": 0.15183, "high": 0.15183, "low": 0.15106, "close": 0.15162, "volume": 2776.0, "close_time": 1764050399999}, {"open_time": 1764050400000, "open": 0.15144, "high": 0.15144, "low": 0.15142, "close": 0.15142, "volume": 1645.0, "close_time": 1764053999999}, {"open_time": 1764054000000, "open": 0.15034, "high": 0.15034, "low": 0.1494, "close": 0.1494, "volume": 227566.0, "close_time": 1764057599999}, {"open_time": 1764057600000, "open": 0.1494, "high": 0.14957, "low": 0.14836, "close": 0.14855, "volume": 100714.0, "close_time": 1764061199999}, {"open_time": 1764061200000, "open": 0.1486, "high": 0.1486, "low": 0.14761, "close": 0.14761, "volume": 9933.0, "close_time": 1764064799999}, {"open_time": 1764064800000, "open": 0.14829, "high": 0.14888, "low": 0.14829, "close": 0.14888, "volume": 6155.0, "close_time": 1764068399999}, {"open_time": 1764068400000, "open": 0.14901, "high": 0.14901, "low": 0.14887, "close": 0.14891, "volume": 604.0, "close_time": 1764071999999}, {"open_time": 1764072000000, "open": 0.1487, "high": 0.14989, "low": 0.1487, "close": 0.1496, "volume": 50369.0, "close_time": 1764075599999}, {"open_time": 1764075600000, "open": 0.14921, "high": 0.14921, "low": 0.14781, "close": 0.14781, "volume": 110342.0, "close_time": 1764079199999}, {"open_time": 1764079200000, "open": 0.14821, "high": 0.14872, "low": 0.14582, "close": 0.14753, "volume": 183596.0, "close_time": 1764082799999}, {"open_time": 1764082800000, "open": 0.14684, "high": 0.14827, "low": 0.14631, "close": 0.14768, "volume": 164449.0, "close_time": 1764086399999}, {"open_time": 1764086400000, "open": 0.14832, "high": 0.15061, "low": 0.14832, "close": 0.15012, "volume": 108465.0, "close_time": 1764089999999}, {"open_time": 1764090000000, "open": 0.14953, "high": 0.15194, "low": 0.14916, "close": 0.15139, "volume": 90304.0, "close_time": 1764093599999}, {"open_time": 1764093600000, "open": 0.15096, "high": 0.15199, "low": 0.15096, "close": 0.15173, "volume": 1679.0, "close_time": 1764097199999}, {"open_time": 1764097200000, "open": 0.15074, "high": 0.15102, "low": 0.14853, "close": 0.15102, "volume": 68752.0, "close_time": 1764100799999}, {"open_time": 1764100800000, "open": 0.15132, "high": 0.15345, "low": 0.15132, "close": 0.1531, "volume": 32779.0, "close_time": 1764104399999}, {"open_time": 1764104400000, "open": 0.15297, "high": 0.15297, "low": 0.15249, "close": 0.15266, "volume": 15675.0, "close_time": 1764107999999}, {"open_time": 1764108000000, "open": 0.15265, "high": 0.15321, "low": 0.15132, "close": 0.1527, "volume": 80769.0, "close_time": 1764111599999}, {"open_time": 1764111600000, "open": 0.15305, "high": 0.15501, "low": 0.15296, "close": 0.15321, "volume": 74270.0, "close_time": 1764115199999}, {"open_time": 1764115200000, "open": 0.15317, "high": 0.15323, "low": 0.15317, "close": 0.15323, "volume": 306.0, "close_time": 1764118799999}, {"open_time": 1764118800000, "open": 0.15259, "high": 0.15382, "low": 0.15213, "close": 0.15298, "volume": 10652.0, "close_time": 1764122399999}, {"open_time": 1764122400000, "open": 0.15257, "high": 0.15262, "low": 0.15196, "close": 0.15196, "volume": 3654.0, "close_time": 1764125999999}, {"open_time": 1764126000000, "open": 0.15175, "high": 0.15204, "low": 0.15036, "close": 0.15036, "volume": 22585.0, "close_time": 1764129599999}, {"open_time": 1764129600000, "open": 0.15071, "high": 0.15076, "low": 0.15022, "close": 0.15024, "volume": 1613.0, "close_time": 1764133199999}, {"open_time": 1764133200000, "open": 0.15103, "high": 0.15196, "low": 0.15103, "close": 0.15196, "volume": 269952.0, "close_time": 1764136799999}, {"open_time": 1764136800000, "open": 0.1517, "high": 0.1517, "low": 0.15119, "close": 0.15119, "volume": 7903.0, "close_time": 1764140399999}, {"open_time": 1764140400000, "open": 0.15205, "high": 0.15205, "low": 0.15205, "close": 0.15205, "volume": 10615.0, "close_time": 1764143999999}, {"open_time": 1764144000000, "open": 0.15241, "high": 0.15241, "low": 0.15148, "close": 0.15148, "volume": 333.0, "close_time": 1764147599999}, {"open_time": 1764147600000, "open": 0.15131, "high": 0.15131, "low": 0.15006, "close": 0.15035, "volume": 4392.0, "close_time": 1764151199999}, {"open_time": 1764151200000, "open": 0.15038, "high": 0.15057, "low": 0.14984, "close": 0.15057, "volume": 10865.0, "close_time": 1764154799999}, {"open_time": 1764154800000, "open": 0.15033, "high": 0.15048, "low": 0.14996, "close": 0.14996, "volume": 30226.0, "close_time": 1764158399999}, {"open_time": 1764158400000, "open": 0.15014, "high": 0.15014, "low": 0.14881, "close": 0.14965, "volume": 76909.0, "close_time": 1764161999999}, {"open_time": 1764162000000, "open": 0.1495, "high": 0.15097, "low": 0.1495, "close": 0.15063, "volume": 71921.0, "close_time": 1764165599999}, {"open_time": 1764165600000, "open": 0.15047, "high": 0.15215, "low": 0.14981, "close": 0.14996, "volume": 147932.0, "close_time": 1764169199999}, {"open_time": 1764169200000, "open": 0.15062, "high": 0.15132, "low": 0.15006, "close": 0.1502, "volume": 92761.0, "close_time": 1764172799999}, {"open_time": 1764172800000, "open": 0.15097, "high": 0.15257, "low": 0.15097, "close": 0.15191, "volume": 24000.0, "close_time": 1764176399999}, {"open_time": 1764176400000, "open": 0.15274, "high": 0.15599, "low": 0.15229, "close": 0.15583, "volume": 163417.0, "close_time": 1764179999999}, {"open_time": 1764180000000, "open": 0.15597, "high": 0.15665, "low": 0.15519, "close": 0.15639, "volume": 79286.0, "close_time": 1764183599999}, {"open_time": 1764183600000, "open": 0.15656, "high": 0.15656, "low": 0.15562, "close": 0.15599, "volume": 13371.0, "close_time": 1764187199999}, {"open_time": 1764187200000, "open": 0.15607, "high": 0.1562, "low": 0.15512, "close": 0.15541, "volume": 11834.0, "close_time": 1764190799999}, {"open_time": 1764190800000, "open": 0.15513, "high": 0.15584, "low": 0.15501, "close": 0.15558, "volume": 24094.0, "close_time": 1764194399999}, {"open_time": 1764194400000, "open": 0.15572, "high": 0.15579, "low": 0.15547, "close": 0.15574, "volume": 23126.0, "close_time": 1764197999999}, {"open_time": 1764198000000, "open": 0.1552, "high": 0.1552, "low": 0.15447, "close": 0.15455, "volume": 21116.0, "close_time": 1764201599999}, {"open_time": 1764201600000, "open": 0.15489, "high": 0.15525, "low": 0.15413, "close": 0.1546, "volume": 6890.0, "close_time": 1764205199999}, {"open_time": 1764205200000, "open": 0.15422, "high": 0.15505, "low": 0.15422, "close": 0.1546, "volume": 524.0, "close_time": 1764208799999}, {"open_time": 1764208800000, "open": 0.15514, "high": 0.15573, "low": 0.15486, "close": 0.15486, "volume": 52003.0, "close_time": 1764212399999}, {"open_time": 1764212400000, "open": 0.15407, "high": 0.15407, "low": 0.15385, "close": 0.15385, "volume": 380.0, "close_time": 1764215999999}, {"open_time": 1764216000000, "open": 0.15409, "high": 0.15463, "low": 0.15409, "close": 0.15463, "volume": 9886.0, "close_time": 1764219599999}, {"open_time": 1764219600000, "open": 0.15434, "high": 0.1547, "low": 0.15382, "close": 0.15382, "volume": 518.0, "close_time": 1764223199999}, {"open_time": 1764223200000, "open": 0.15382, "high": 0.15382, "low": 0.15382, "close": 0.15382, "volume": 0.0, "close_time": 1764226799999}, {"open_time": 1764226800000, "open": 0.15441, "high": 0.15441, "low": 0.15441, "close": 0.15441, "volume": 505.0, "close_time": 1764230399999}, {"open_time": 1764230400000, "open": 0.15398, "high": 0.15398, "low": 0.15321, "close": 0.15321, "volume": 19060.0, "close_time": 1764233999999}, {"open_time": 1764234000000, "open": 0.15369, "high": 0.15447, "low": 0.15369, "close": 0.15447, "volume": 2052.0, "close_time": 1764237599999}, {"open_time": 1764237600000, "open": 0.15321, "high": 0.15321, "low": 0.15265, "close": 0.15275, "volume": 1250.0, "close_time": 1764241199999}, {"open_time": 1764241200000, "open": 0.15265, "high": 0.15281, "low": 0.15253, "close": 0.15281, "volume": 11794.0, "close_time": 1764244799999}, {"open_time": 1764244800000, "open": 0.15242, "high": 0.15242, "low": 0.1523, "close": 0.1523, "volume": 3358.0, "close_time": 1764248399999}, {"open_time": 1764248400000, "open": 0.1524, "high": 0.15278, "low": 0.1524, "close": 0.15278, "volume": 99.0, "close_time": 1764251999999}, {"open_time": 1764252000000, "open": 0.15265, "high": 0.15265, "low": 0.1523, "close": 0.1523, "volume": 3436.0, "close_time": 1764255599999}, {"open_time": 1764255600000, "open": 0.15282, "high": 0.15382, "low": 0.15275, "close": 0.15382, "volume": 17582.0, "close_time": 1764259199999}, {"open_time": 1764259200000, "open": 0.15319, "high": 0.15398, "low": 0.15282, "close": 0.15306, "volume": 61748.0, "close_time": 1764262799999}, {"open_time": 1764262800000, "open": 0.15323, "high": 0.15323, "low": 0.15289, "close": 0.15289, "volume": 17023.0, "close_time": 1764266399999}, {"open_time": 1764266400000, "open": 0.15327, "high": 0.15351, "low": 0.15303, "close": 0.15351, "volume": 10811.0, "close_time": 1764269999999}, {"open_time": 1764270000000, "open": 0.15386, "high": 0.15386, "low": 0.15385, "close": 0.15385, "volume": 16178.0, "close_time": 1764273599999}, {"open_time": 1764273600000, "open": 0.15388, "high": 0.15447, "low": 0.15388, "close": 0.15447, "volume": 155.0, "close_time": 1764277199999}, {"open_time": 1764277200000, "open": 0.154, "high": 0.15467, "low": 0.15397, "close": 0.15397, "volume": 7411.0, "close_time": 1764280799999}, {"open_time": 1764280800000, "open": 0.15393, "high": 0.15393, "low": 0.15253, "close": 0.15253, "volume": 42097.0, "close_time": 1764284399999}, {"open_time": 1764284400000, "open": 0.15281, "high": 0.15305, "low": 0.15268, "close": 0.15268, "volume": 20760.0, "close_time": 1764287999999}, {"open_time": 1764288000000, "open": 0.15249, "high": 0.15255, "low": 0.1517, "close": 0.15225, "volume": 21804.0, "close_time": 1764291599999}, {"open_time": 1764291600000, "open": 0.15132, "high": 0.15141, "low": 0.15007, "close": 0.15007, "volume": 3967.0, "close_time": 1764295199999}, {"open_time": 1764295200000, "open": 0.15027, "high": 0.15081, "low": 0.14982, "close": 0.15081, "volume": 28148.0, "close_time": 1764298799999}, {"open_time": 1764298800000, "open": 0.1508, "high": 0.1508, "low": 0.1508, "close": 0.1508, "volume": 18620.0, "close_time": 1764302399999}, {"open_time": 1764302400000, "open": 0.15092, "high": 0.15093, "low": 0.15092, "close": 0.15093, "volume": 1321.0, "close_time": 1764305999999}, {"open_time": 1764306000000, "open": 0.15103, "high": 0.15106, "low": 0.15065, "close": 0.15106, "volume": 2499.0, "close_time": 1764309599999}, {"open_time": 1764309600000, "open": 0.14971, "high": 0.15029, "low": 0.14971, "close": 0.15029, "volume": 70.0, "close_time": 1764313199999}, {"open_time": 1764313200000, "open": 0.15029, "high": 0.15029, "low": 0.15029, "close": 0.15029, "volume": 0.0, "close_time": 1764316799999}, {"open_time": 1764316800000, "open": 0.14999, "high": 0.15289, "low": 0.14999, "close": 0.1525, "volume": 80076.0, "close_time": 1764320399999}, {"open_time": 1764320400000, "open": 0.15321, "high": 0.15321, "low": 0.15233, "close": 0.15264, "volume": 63801.0, "close_time": 1764323999999}, {"open_time": 1764324000000, "open": 0.1524, "high": 0.1524, "low": 0.15204, "close": 0.15224, "volume": 195.0, "close_time": 1764327599999}, {"open_time": 1764327600000, "open": 0.15196, "high": 0.15196, "low": 0.14986, "close": 0.15011, "volume": 26541.0, "close_time": 1764331199999}, {"open_time": 1764331200000, "open": 0.15104, "high": 0.15104, "low": 0.15102, "close": 0.15102, "volume": 759.0, "close_time": 1764334799999}, {"open_time": 1764334800000, "open": 0.15093, "high": 0.15289, "low": 0.15039, "close": 0.15265, "volume": 89696.0, "close_time": 1764338399999}, {"open_time": 1764338400000, "open": 0.15291, "high": 0.15376, "low": 0.15196, "close": 0.15245, "volume": 92305.0, "close_time": 1764341999999}, {"open_time": 1764342000000, "open": 0.15257, "high": 0.15533, "low": 0.15257, "close": 0.15362, "volume": 69398.0, "close_time": 1764345599999}, {"open_time": 1764345600000, "open": 0.15325, "high": 0.15325, "low": 0.15055, "close": 0.15055, "volume": 32593.0, "close_time": 1764349199999}, {"open_time": 1764349200000, "open": 0.15042, "high": 0.15086, "low": 0.14881, "close": 0.14926, "volume": 53090.0, "close_time": 1764352799999}, {"open_time": 1764352800000, "open": 0.14966, "high": 0.14966, "low": 0.14837, "close": 0.14936, "volume": 64974.0, "close_time": 1764356399999}, {"open_time": 1764356400000, "open": 0.15006, "high": 0.15106, "low": 0.15006, "close": 0.15106, "volume": 20781.0, "close_time": 1764359999999}, {"open_time": 1764360000000, "open": 0.15057, "high": 0.15112, "low": 0.15013, "close": 0.15112, "volume": 18233.0, "close_time": 1764363599999}, {"open_time": 1764363600000, "open": 0.15101, "high": 0.15101, "low": 0.14992, "close": 0.14992, "volume": 10365.0, "close_time": 1764367199999}, {"open_time": 1764367200000, "open": 0.14987, "high": 0.15048, "low": 0.14987, "close": 0.15, "volume": 27130.0, "close_time": 1764370799999}, {"open_time": 1764370800000, "open": 0.15035, "high": 0.15048, "low": 0.15029, "close": 0.15029, "volume": 8995.0, "close_time": 1764374399999}, {"open_time": 1764374400000, "open": 0.15043, "high": 0.15043, "low": 0.15019, "close": 0.15025, "volume": 1265.0, "close_time": 1764377999999}, {"open_time": 1764378000000, "open": 0.15043, "high": 0.15099, "low": 0.15042, "close": 0.15063, "volume": 765.0, "close_time": 1764381599999}, {"open_time": 1764381600000, "open": 0.15023, "high": 0.15023, "low": 0.14977, "close": 0.14988, "volume": 65837.0, "close_time": 1764385199999}, {"open_time": 1764385200000, "open": 0.15021, "high": 0.15021, "low": 0.14965, "close": 0.14988, "volume": 5013.0, "close_time": 1764388799999}, {"open_time": 1764388800000, "open": 0.14991, "high": 0.15062, "low": 0.14991, "close": 0.15062, "volume": 6659.0, "close_time": 1764392399999}, {"open_time": 1764392400000, "open": 0.14995, "high": 0.14995, "low": 0.14979, "close": 0.14979, "volume": 5367.0, "close_time": 1764395999999}, {"open_time": 1764396000000, "open": 0.14965, "high": 0.14965, "low": 0.14872, "close": 0.1489, "volume": 30144.0, "close_time": 1764399599999}, {"open_time": 1764399600000, "open": 0.14892, "high": 0.14892, "low": 0.1489, "close": 0.1489, "volume": 7388.0, "close_time": 1764403199999}, {"open_time": 1764403200000, "open": 0.14931, "high": 0.14931, "low": 0.1493, "close": 0.1493, "volume": 6902.0, "close_time": 1764406799999}, {"open_time": 1764406800000, "open": 0.14926, "high": 0.14926, "low": 0.14912, "close": 0.14912, "volume": 2328.0, "close_time": 1764410399999}, {"open_time": 1764410400000, "open": 0.14923, "high": 0.14923, "low": 0.14923, "close": 0.14923, "volume": 67.0, "close_time": 1764413999999}, {"open_time": 1764414000000, "open": 0.14923, "high": 0.14923, "low": 0.14923, "close": 0.14923, "volume": 0.0, "close_time": 1764417599999}, {"open_time": 1764417600000, "open": 0.14941, "high": 0.14941, "low": 0.14941, "close": 0.14941, "volume": 132.0, "close_time": 1764421199999}, {"open_time": 1764421200000, "open": 0.14907, "high": 0.14924, "low": 0.14907, "close": 0.14924, "volume": 23745.0, "close_time": 1764424799999}, {"open_time": 1764424800000, "open": 0.14845, "high": 0.14856, "low": 0.14845, "close": 0.14856, "volume": 568.0, "close_time": 1764428399999}, {"open_time": 1764428400000, "open": 0.14844, "high": 0.14961, "low": 0.14844, "close": 0.14938, "volume": 11936.0, "close_time": 1764431999999}, {"open_time": 1764432000000, "open": 0.14915, "high": 0.14915, "low": 0.14851, "close": 0.14882, "volume": 85622.0, "close_time": 1764435599999}, {"open_time": 1764435600000, "open": 0.14849, "high": 0.14849, "low": 0.14761, "close": 0.14806, "volume": 13511.0, "close_time": 1764439199999}, {"open_time": 1764439200000, "open": 0.14755, "high": 0.14814, "low": 0.1473, "close": 0.14814, "volume": 43208.0, "close_time": 1764442799999}, {"open_time": 1764442800000, "open": 0.1483, "high": 0.14837, "low": 0.14814, "close": 0.14814, "volume": 9104.0, "close_time": 1764446399999}, {"open_time": 1764446400000, "open": 0.14808, "high": 0.14881, "low": 0.14808, "close": 0.14881, "volume": 1580.0, "close_time": 1764449999999}, {"open_time": 1764450000000, "open": 0.1489, "high": 0.14899, "low": 0.1489, "close": 0.14899, "volume": 503.0, "close_time": 1764453599999}, {"open_time": 1764453600000, "open": 0.14893, "high": 0.14893, "low": 0.14818, "close": 0.14818, "volume": 2437.0, "close_time": 1764457199999}, {"open_time": 1764457200000, "open": 0.1484, "high": 0.1484, "low": 0.1484, "close": 0.1484, "volume": 528.0, "close_time": 1764460799999}, {"open_time": 1764460800000, "open": 0.14852, "high": 0.14852, "low": 0.14852, "close": 0.14852, "volume": 269.0, "close_time": 1764464399999}, {"open_time": 1764464400000, "open": 0.14898, "high": 0.14898, "low": 0.14895, "close": 0.14895, "volume": 408.0, "close_time": 1764467999999}, {"open_time": 1764468000000, "open": 0.14933, "high": 0.14933, "low": 0.14851, "close": 0.14851, "volume": 7245.0, "close_time": 1764471599999}, {"open_time": 1764471600000, "open": 0.1486, "high": 0.14919, "low": 0.14854, "close": 0.14918, "volume": 11899.0, "close_time": 1764475199999}, {"open_time": 1764475200000, "open": 0.14922, "high": 0.14922, "low": 0.14902, "close": 0.14902, "volume": 41683.0, "close_time": 1764478799999}, {"open_time": 1764478800000, "open": 0.14891, "high": 0.14891, "low": 0.14847, "close": 0.14874, "volume": 1172.0, "close_time": 1764482399999}, {"open_time": 1764482400000, "open": 0.14889, "high": 0.14893, "low": 0.14889, "close": 0.14889, "volume": 1497.0, "close_time": 1764485999999}, {"open_time": 1764486000000, "open": 0.14897, "high": 0.14897, "low": 0.14897, "close": 0.14897, "volume": 101.0, "close_time": 1764489599999}, {"open_time": 1764489600000, "open": 0.14927, "high": 0.14949, "low": 0.14903, "close": 0.14938, "volume": 29089.0, "close_time": 1764493199999}, {"open_time": 1764493200000, "open": 0.14936, "high": 0.14936, "low": 0.14936, "close": 0.14936, "volume": 935.0, "close_time": 1764496799999}, {"open_time": 1764496800000, "open": 0.14936, "high": 0.14936, "low": 0.14936, "close": 0.14936, "volume": 0.0, "close_time": 1764500399999}, {"open_time": 1764500400000, "open": 0.14877, "high": 0.14877, "low": 0.14877, "close": 0.14877, "volume": 100.0, "close_time": 1764503999999}, {"open_time": 1764504000000, "open": 0.14989, "high": 0.14989, "low": 0.14956, "close": 0.14956, "volume": 10085.0, "close_time": 1764507599999}, {"open_time": 1764507600000, "open": 0.14961, "high": 0.15056, "low": 0.14961, "close": 0.1503, "volume": 23633.0, "close_time": 1764511199999}, {"open_time": 1764511200000, "open": 0.14981, "high": 0.14981, "low": 0.14939, "close": 0.14948, "volume": 22055.0, "close_time": 1764514799999}, {"open_time": 1764514800000, "open": 0.14928, "high": 0.14944, "low": 0.14908, "close": 0.14933, "volume": 17496.0, "close_time": 1764518399999}, {"open_time": 1764518400000, "open": 0.14919, "high": 0.15033, "low": 0.14919, "close": 0.15032, "volume": 323.0, "close_time": 1764521999999}, {"open_time": 1764522000000, "open": 0.15006, "high": 0.15026, "low": 0.14982, "close": 0.15026, "volume": 2076.0, "close_time": 1764525599999}, {"open_time": 1764525600000, "open": 0.14978, "high": 0.1499, "low": 0.14961, "close": 0.1499, "volume": 9047.0, "close_time": 1764529199999}, {"open_time": 1764529200000, "open": 0.15005, "high": 0.15005, "low": 0.14968, "close": 0.14968, "volume": 35654.0, "close_time": 1764532799999}, {"open_time": 1764532800000, "open": 0.15, "high": 0.15026, "low": 0.15, "close": 0.15026, "volume": 14655.0, "close_time": 1764536399999}, {"open_time": 1764536400000, "open": 0.14891, "high": 0.14891, "low": 0.14856, "close": 0.14889, "volume": 414.0, "close_time": 1764539999999}, {"open_time": 1764540000000, "open": 0.14894, "high": 0.14985, "low": 0.14879, "close": 0.14903, "volume": 23696.0, "close_time": 1764543599999}, {"open_time": 1764543600000, "open": 0.1483, "high": 0.14835, "low": 0.146, "close": 0.146, "volume": 70818.0, "close_time": 1764547199999}, {"open_time": 1764547200000, "open": 0.14598, "high": 0.14598, "low": 0.13905, "close": 0.13968, "volume": 373253.0, "close_time": 1764550799999}, {"open_time": 1764550800000, "open": 0.139, "high": 0.1401, "low": 0.139, "close": 0.1395, "volume": 14101.0, "close_time": 1764554399999}, {"open_time": 1764554400000, "open": 0.13901, "high": 0.13901, "low": 0.13853, "close": 0.13853, "volume": 27223.0, "close_time": 1764557999999}, {"open_time": 1764558000000, "open": 0.13829, "high": 0.13829, "low": 0.1371, "close": 0.13729, "volume": 31153.0, "close_time": 1764561599999}, {"open_time": 1764561600000, "open": 0.13709, "high": 0.13766, "low": 0.13691, "close": 0.13691, "volume": 4870.0, "close_time": 1764565199999}, {"open_time": 1764565200000, "open": 0.13725, "high": 0.13725, "low": 0.1369, "close": 0.1369, "volume": 121661.0, "close_time": 1764568799999}, {"open_time": 1764568800000, "open": 0.13737, "high": 0.13739, "low": 0.13691, "close": 0.13691, "volume": 44009.0, "close_time": 1764572399999}, {"open_time": 1764572400000, "open": 0.1371, "high": 0.1378, "low": 0.1369, "close": 0.13767, "volume": 124916.0, "close_time": 1764575999999}, {"open_time": 1764576000000, "open": 0.13813, "high": 0.13821, "low": 0.13757, "close": 0.13797, "volume": 51579.0, "close_time": 1764579599999}, {"open_time": 1764579600000, "open": 0.13735, "high": 0.13735, "low": 0.1372, "close": 0.13727, "volume": 8553.0, "close_time": 1764583199999}, {"open_time": 1764583200000, "open": 0.13747, "high": 0.13751, "low": 0.13736, "close": 0.13736, "volume": 72810.0, "close_time": 1764586799999}, {"open_time": 1764586800000, "open": 0.1369, "high": 0.1369, "low": 0.1369, "close": 0.1369, "volume": 39132.0, "close_time": 1764590399999}, {"open_time": 1764590400000, "open": 0.1369, "high": 0.13699, "low": 0.13487, "close": 0.13699, "volume": 133420.0, "close_time": 1764593999999}, {"open_time": 1764594000000, "open": 0.13617, "high": 0.13668, "low": 0.135, "close": 0.135, "volume": 28765.0, "close_time": 1764597599999}, {"open_time": 1764597600000, "open": 0.13556, "high": 0.13644, "low": 0.13491, "close": 0.13501, "volume": 48555.0, "close_time": 1764601199999}, {"open_time": 1764601200000, "open": 0.13494, "high": 0.13513, "low": 0.13196, "close": 0.13396, "volume": 168626.0, "close_time": 1764604799999}, {"open_time": 1764604800000, "open": 0.13388, "high": 0.13388, "low": 0.13239, "close": 0.13239, "volume": 40703.0, "close_time": 1764608399999}, {"open_time": 1764608400000, "open": 0.13331, "high": 0.13331, "low": 0.1323, "close": 0.1323, "volume": 477.0, "close_time": 1764611999999}, {"open_time": 1764612000000, "open": 0.13322, "high": 0.13382, "low": 0.13284, "close": 0.13286, "volume": 6021.0, "close_time": 1764615599999}, {"open_time": 1764615600000, "open": 0.13351, "high": 0.13351, "low": 0.13271, "close": 0.13314, "volume": 14562.0, "close_time": 1764619199999}, {"open_time": 1764619200000, "open": 0.13389, "high": 0.13475, "low": 0.13361, "close": 0.13396, "volume": 55269.0, "close_time": 1764622799999}, {"open_time": 1764622800000, "open": 0.13381, "high": 0.13523, "low": 0.13112, "close": 0.13508, "volume": 358380.0, "close_time": 1764626399999}, {"open_time": 1764626400000, "open": 0.13518, "high": 0.13615, "low": 0.13518, "close": 0.13615, "volume": 8541.0, "close_time": 1764629999999}, {"open_time": 1764630000000, "open": 0.13573, "high": 0.13639, "low": 0.13549, "close": 0.13549, "volume": 35670.0, "close_time": 1764633599999}, {"open_time": 1764633600000, "open": 0.13554, "high": 0.13596, "low": 0.13507, "close": 0.13544, "volume": 10263.0, "close_time": 1764637199999}, {"open_time": 1764637200000, "open": 0.13664, "high": 0.13713, "low": 0.13582, "close": 0.13586, "volume": 18860.0, "close_time": 1764640799999}, {"open_time": 1764640800000, "open": 0.13578, "high": 0.13651, "low": 0.13555, "close": 0.13606, "volume": 3232.0, "close_time": 1764644399999}, {"open_time": 1764644400000, "open": 0.13562, "high": 0.13642, "low": 0.13549, "close": 0.13619, "volume": 19856.0, "close_time": 1764647999999}, {"open_time": 1764648000000, "open": 0.13643, "high": 0.13643, "low": 0.13603, "close": 0.13612, "volume": 4035.0, "close_time": 1764651599999}, {"open_time": 1764651600000, "open": 0.1362, "high": 0.1362, "low": 0.13574, "close": 0.13574, "volume": 6236.0, "close_time": 1764655199999}, {"open_time": 1764655200000, "open": 0.13603, "high": 0.13603, "low": 0.13603, "close": 0.13603, "volume": 1494.0, "close_time": 1764658799999}, {"open_time": 1764658800000, "open": 0.13539, "high": 0.13539, "low": 0.13539, "close": 0.13539, "volume": 68.0, "close_time": 1764662399999}, {"open_time": 1764662400000, "open": 0.13495, "high": 0.13495, "low": 0.13454, "close": 0.13454, "volume": 260.0, "close_time": 1764665999999}, {"open_time": 1764666000000, "open": 0.13474, "high": 0.13578, "low": 0.13474, "close": 0.13578, "volume": 5034.0, "close_time": 1764669599999}, {"open_time": 1764669600000, "open": 0.13665, "high": 0.13704, "low": 0.13665, "close": 0.13704, "volume": 259.0, "close_time": 1764673199999}, {"open_time": 1764673200000, "open": 0.13639, "high": 0.13696, "low": 0.13628, "close": 0.13683, "volume": 881.0, "close_time": 1764676799999}, {"open_time": 1764676800000, "open": 0.13697, "high": 0.13697, "low": 0.1367, "close": 0.1367, "volume": 28.0, "close_time": 1764680399999}, {"open_time": 1764680400000, "open": 0.13737, "high": 0.13823, "low": 0.13737, "close": 0.13823, "volume": 58175.0, "close_time": 1764683999999}, {"open_time": 1764684000000, "open": 0.13793, "high": 0.1412, "low": 0.13793, "close": 0.14087, "volume": 68647.0, "close_time": 1764687599999}, {"open_time": 1764687600000, "open": 0.14179, "high": 0.14767, "low": 0.14179, "close": 0.14604, "volume": 97274.0, "close_time": 1764691199999}, {"open_time": 1764691200000, "open": 0.14613, "high": 0.1468, "low": 0.14515, "close": 0.14536, "volume": 9738.0, "close_time": 1764694799999}, {"open_time": 1764694800000, "open": 0.14536, "high": 0.14706, "low": 0.14536, "close": 0.14646, "volume": 1230.0, "close_time": 1764698399999}, {"open_time": 1764698400000, "open": 0.1461, "high": 0.14663, "low": 0.14599, "close": 0.14599, "volume": 33255.0, "close_time": 1764701999999}, {"open_time": 1764702000000, "open": 0.14605, "high": 0.14623, "low": 0.14552, "close": 0.14609, "volume": 1661.0, "close_time": 1764705599999}, {"open_time": 1764705600000, "open": 0.14591, "high": 0.14591, "low": 0.14482, "close": 0.14482, "volume": 1982.0, "close_time": 1764709199999}, {"open_time": 1764709200000, "open": 0.14482, "high": 0.14582, "low": 0.14482, "close": 0.14536, "volume": 202408.0, "close_time": 1764712799999}, {"open_time": 1764712800000, "open": 0.14608, "high": 0.14653, "low": 0.14608, "close": 0.14648, "volume": 4236.0, "close_time": 1764716399999}, {"open_time": 1764716400000, "open": 0.14669, "high": 0.14712, "low": 0.14586, "close": 0.14586, "volume": 24952.0, "close_time": 1764719999999}, {"open_time": 1764720000000, "open": 0.14566, "high": 0.14611, "low": 0.14566, "close": 0.14594, "volume": 5151.0, "close_time": 1764723599999}, {"open_time": 1764723600000, "open": 0.14599, "high": 0.14643, "low": 0.14587, "close": 0.14639, "volume": 8264.0, "close_time": 1764727199999}, {"open_time": 1764727200000, "open": 0.14643, "high": 0.14755, "low": 0.14643, "close": 0.14739, "volume": 4003.0, "close_time": 1764730799999}, {"open_time": 1764730800000, "open": 0.14737, "high": 0.14778, "low": 0.14728, "close": 0.14751, "volume": 3994.0, "close_time": 1764734399999}, {"open_time": 1764734400000, "open": 0.14737, "high": 0.14931, "low": 0.14737, "close": 0.14931, "volume": 10290.0, "close_time": 1764737999999}, {"open_time": 1764738000000, "open": 0.14947, "high": 0.15072, "low": 0.14919, "close": 0.15043, "volume": 5631.0, "close_time": 1764741599999}, {"open_time": 1764741600000, "open": 0.15092, "high": 0.15196, "low": 0.15, "close": 0.15023, "volume": 78174.0, "close_time": 1764745199999}, {"open_time": 1764745200000, "open": 0.15045, "high": 0.15077, "low": 0.15018, "close": 0.15061, "volume": 41813.0, "close_time": 1764748799999}, {"open_time": 1764748800000, "open": 0.15115, "high": 0.15115, "low": 0.14995, "close": 0.15027, "volume": 1229.0, "close_time": 1764752399999}, {"open_time": 1764752400000, "open": 0.15026, "high": 0.1506, "low": 0.15014, "close": 0.15014, "volume": 12236.0, "close_time": 1764755999999}, {"open_time": 1764756000000, "open": 0.15002, "high": 0.15002, "low": 0.14965, "close": 0.14965, "volume": 265.0, "close_time": 1764759599999}, {"open_time": 1764759600000, "open": 0.14949, "high": 0.1499, "low": 0.14929, "close": 0.1499, "volume": 15671.0, "close_time": 1764763199999}, {"open_time": 1764763200000, "open": 0.15011, "high": 0.15011, "low": 0.14974, "close": 0.14974, "volume": 583.0, "close_time": 1764766799999}, {"open_time": 1764766800000, "open": 0.14966, "high": 0.14966, "low": 0.14954, "close": 0.14954, "volume": 1747.0, "close_time": 1764770399999}, {"open_time": 1764770400000, "open": 0.14895, "high": 0.15072, "low": 0.14664, "close": 0.14924, "volume": 90320.0, "close_time": 1764773999999}, {"open_time": 1764774000000, "open": 0.14851, "high": 0.14969, "low": 0.14804, "close": 0.14909, "volume": 65392.0, "close_time": 1764777599999}, {"open_time": 1764777600000, "open": 0.14921, "high": 0.15033, "low": 0.14877, "close": 0.15033, "volume": 10664.0, "close_time": 1764781199999}, {"open_time": 1764781200000, "open": 0.15072, "high": 0.15172, "low": 0.15051, "close": 0.15163, "volume": 22574.0, "close_time": 1764784799999}, {"open_time": 1764784800000, "open": 0.15169, "high": 0.15183, "low": 0.15078, "close": 0.15078, "volume": 16809.0, "close_time": 1764788399999}, {"open_time": 1764788400000, "open": 0.1508, "high": 0.1508, "low": 0.15067, "close": 0.15067, "volume": 762.0, "close_time": 1764791999999}, {"open_time": 1764792000000, "open": 0.15082, "high": 0.15103, "low": 0.15031, "close": 0.15031, "volume": 853.0, "close_time": 1764795599999}, {"open_time": 1764795600000, "open": 0.15135, "high": 0.15225, "low": 0.15125, "close": 0.15225, "volume": 2244.0, "close_time": 1764799199999}, {"open_time": 1764799200000, "open": 0.15244, "high": 0.15275, "low": 0.15143, "close": 0.15238, "volume": 6119.0, "close_time": 1764802799999}, {"open_time": 1764802800000, "open": 0.15289, "high": 0.15321, "low": 0.15137, "close": 0.15137, "volume": 6874.0, "close_time": 1764806399999}, {"open_time": 1764806400000, "open": 0.15195, "high": 0.15195, "low": 0.15075, "close": 0.15142, "volume": 5637.0, "close_time": 1764809999999}, {"open_time": 1764810000000, "open": 0.15257, "high": 0.15259, "low": 0.15126, "close": 0.15126, "volume": 8362.0, "close_time": 1764813599999}, {"open_time": 1764813600000, "open": 0.15133, "high": 0.15257, "low": 0.15133, "close": 0.15186, "volume": 7874.0, "close_time": 1764817199999}, {"open_time": 1764817200000, "open": 0.15176, "high": 0.15176, "low": 0.15097, "close": 0.15097, "volume": 2503.0, "close_time": 1764820799999}, {"open_time": 1764820800000, "open": 0.15131, "high": 0.15131, "low": 0.15075, "close": 0.15098, "volume": 7780.0, "close_time": 1764824399999}, {"open_time": 1764824400000, "open": 0.15097, "high": 0.15097, "low": 0.14999, "close": 0.15009, "volume": 47696.0, "close_time": 1764827999999}, {"open_time": 1764828000000, "open": 0.15017, "high": 0.15089, "low": 0.14997, "close": 0.15024, "volume": 75888.0, "close_time": 1764831599999}, {"open_time": 1764831600000, "open": 0.15048, "high": 0.15048, "low": 0.14936, "close": 0.14973, "volume": 3407.0, "close_time": 1764835199999}, {"open_time": 1764835200000, "open": 0.14976, "high": 0.14976, "low": 0.14946, "close": 0.14947, "volume": 1372.0, "close_time": 1764838799999}, {"open_time": 1764838800000, "open": 0.14996, "high": 0.14996, "low": 0.14995, "close": 0.14995, "volume": 1581.0, "close_time": 1764842399999}, {"open_time": 1764842400000, "open": 0.14995, "high": 0.14995, "low": 0.14993, "close": 0.14993, "volume": 439.0, "close_time": 1764845999999}, {"open_time": 1764846000000, "open": 0.14929, "high": 0.14939, "low": 0.1492, "close": 0.14939, "volume": 1554.0, "close_time": 1764849599999}, {"open_time": 1764849600000, "open": 0.14899, "high": 0.14903, "low": 0.14899, "close": 0.14903, "volume": 2094.0, "close_time": 1764853199999}, {"open_time": 1764853200000, "open": 0.14969, "high": 0.14969, "low": 0.14886, "close": 0.14953, "volume": 44872.0, "close_time": 1764856799999}, {"open_time": 1764856800000, "open": 0.14965, "high": 0.14965, "low": 0.1479, "close": 0.1479, "volume": 85285.0, "close_time": 1764860399999}, {"open_time": 1764860400000, "open": 0.14855, "high": 0.151, "low": 0.14855, "close": 0.15012, "volume": 73887.0, "close_time": 1764863999999}, {"open_time": 1764864000000, "open": 0.1495, "high": 0.14963, "low": 0.14949, "close": 0.14963, "volume": 32236.0, "close_time": 1764867599999}, {"open_time": 1764867600000, "open": 0.14936, "high": 0.14938, "low": 0.14827, "close": 0.14827, "volume": 30321.0, "close_time": 1764871199999}, {"open_time": 1764871200000, "open": 0.14948, "high": 0.14959, "low": 0.14838, "close": 0.14838, "volume": 9380.0, "close_time": 1764874799999}, {"open_time": 1764874800000, "open": 0.14827, "high": 0.14827, "low": 0.14583, "close": 0.14759, "volume": 69135.0, "close_time": 1764878399999}, {"open_time": 1764878400000, "open": 0.14827, "high": 0.14852, "low": 0.14769, "close": 0.1483, "volume": 2010.0, "close_time": 1764881999999}, {"open_time": 1764882000000, "open": 0.14844, "high": 0.14844, "low": 0.1472, "close": 0.1472, "volume": 2756.0, "close_time": 1764885599999}, {"open_time": 1764885600000, "open": 0.14741, "high": 0.14835, "low": 0.14736, "close": 0.14784, "volume": 8724.0, "close_time": 1764889199999}, {"open_time": 1764889200000, "open": 0.14805, "high": 0.14807, "low": 0.14713, "close": 0.14738, "volume": 22484.0, "close_time": 1764892799999}, {"open_time": 1764892800000, "open": 0.14779, "high": 0.1483, "low": 0.14746, "close": 0.14803, "volume": 10010.0, "close_time": 1764896399999}, {"open_time": 1764896400000, "open": 0.14786, "high": 0.14822, "low": 0.14769, "close": 0.14769, "volume": 796.0, "close_time": 1764899999999}, {"open_time": 1764900000000, "open": 0.14762, "high": 0.14806, "low": 0.14761, "close": 0.14806, "volume": 8869.0, "close_time": 1764903599999}, {"open_time": 1764903600000, "open": 0.14739, "high": 0.14767, "low": 0.14739, "close": 0.14761, "volume": 2090.0, "close_time": 1764907199999}, {"open_time": 1764907200000, "open": 0.14713, "high": 0.14713, "low": 0.14694, "close": 0.14694, "volume": 4140.0, "close_time": 1764910799999}, {"open_time": 1764910800000, "open": 0.1463, "high": 0.14636, "low": 0.1463, "close": 0.14636, "volume": 137.0, "close_time": 1764914399999}, {"open_time": 1764914400000, "open": 0.14668, "high": 0.14705, "low": 0.14668, "close": 0.14672, "volume": 6947.0, "close_time": 1764917999999}, {"open_time": 1764918000000, "open": 0.14754, "high": 0.14755, "low": 0.1472, "close": 0.14729, "volume": 230397.0, "close_time": 1764921599999}, {"open_time": 1764921600000, "open": 0.1463, "high": 0.1463, "low": 0.1463, "close": 0.1463, "volume": 23.0, "close_time": 1764925199999}, {"open_time": 1764925200000, "open": 0.14586, "high": 0.14586, "low": 0.14434, "close": 0.14439, "volume": 42607.0, "close_time": 1764928799999}, {"open_time": 1764928800000, "open": 0.14503, "high": 0.14524, "low": 0.14503, "close": 0.14515, "volume": 1392.0, "close_time": 1764932399999}, {"open_time": 1764932400000, "open": 0.14461, "high": 0.14461, "low": 0.14381, "close": 0.14381, "volume": 37071.0, "close_time": 1764935999999}, {"open_time": 1764936000000, "open": 0.14381, "high": 0.14381, "low": 0.14381, "close": 0.14381, "volume": 0.0, "close_time": 1764939599999}, {"open_time": 1764939600000, "open": 0.14448, "high": 0.1447, "low": 0.14327, "close": 0.14331, "volume": 45227.0, "close_time": 1764943199999}, {"open_time": 1764943200000, "open": 0.1429, "high": 0.14297, "low": 0.14191, "close": 0.14266, "volume": 50653.0, "close_time": 1764946799999}, {"open_time": 1764946800000, "open": 0.14311, "high": 0.1444, "low": 0.14231, "close": 0.14231, "volume": 140680.0, "close_time": 1764950399999}, {"open_time": 1764950400000, "open": 0.1422, "high": 0.1422, "low": 0.13785, "close": 0.13905, "volume": 134614.0, "close_time": 1764953999999}, {"open_time": 1764954000000, "open": 0.13883, "high": 0.13944, "low": 0.13834, "close": 0.13905, "volume": 65835.0, "close_time": 1764957599999}, {"open_time": 1764957600000, "open": 0.13864, "high": 0.13906, "low": 0.13766, "close": 0.138, "volume": 75865.0, "close_time": 1764961199999}, {"open_time": 1764961200000, "open": 0.1375, "high": 0.1393, "low": 0.13748, "close": 0.1393, "volume": 22428.0, "close_time": 1764964799999}, {"open_time": 1764964800000, "open": 0.13893, "high": 0.13893, "low": 0.13807, "close": 0.1382, "volume": 16391.0, "close_time": 1764968399999}, {"open_time": 1764968400000, "open": 0.13858, "high": 0.13883, "low": 0.13831, "close": 0.13881, "volume": 20485.0, "close_time": 1764971999999}, {"open_time": 1764972000000, "open": 0.1388, "high": 0.13912, "low": 0.13804, "close": 0.13912, "volume": 61720.0, "close_time": 1764975599999}, {"open_time": 1764975600000, "open": 0.13937, "high": 0.13937, "low": 0.13936, "close": 0.13936, "volume": 2760.0, "close_time": 1764979199999}, {"open_time": 1764979200000, "open": 0.13923, "high": 0.13983, "low": 0.13913, "close": 0.13983, "volume": 1101.0, "close_time": 1764982799999}, {"open_time": 1764982800000, "open": 0.13996, "high": 0.14028, "low": 0.13963, "close": 0.13981, "volume": 5884.0, "close_time": 1764986399999}, {"open_time": 1764986400000, "open": 0.13981, "high": 0.13981, "low": 0.13981, "close": 0.13981, "volume": 0.0, "close_time": 1764989999999}, {"open_time": 1764990000000, "open": 0.13934, "high": 0.14036, "low": 0.13931, "close": 0.13931, "volume": 1725.0, "close_time": 1764993599999}, {"open_time": 1764993600000, "open": 0.13931, "high": 0.13931, "low": 0.13931, "close": 0.13931, "volume": 570.0, "close_time": 1764997199999}, {"open_time": 1764997200000, "open": 0.13955, "high": 0.13955, "low": 0.13915, "close": 0.13915, "volume": 1548.0, "close_time": 1765000799999}, {"open_time": 1765000800000, "open": 0.13917, "high": 0.13924, "low": 0.13917, "close": 0.13924, "volume": 96.0, "close_time": 1765004399999}, {"open_time": 1765004400000, "open": 0.13908, "high": 0.13945, "low": 0.13902, "close": 0.13945, "volume": 1074.0, "close_time": 1765007999999}, {"open_time": 1765008000000, "open": 0.13941, "high": 0.13941, "low": 0.13871, "close": 0.13871, "volume": 108638.0, "close_time": 1765011599999}, {"open_time": 1765011600000, "open": 0.13882, "high": 0.13882, "low": 0.13858, "close": 0.13858, "volume": 12823.0, "close_time": 1765015199999}, {"open_time": 1765015200000, "open": 0.13908, "high": 0.13936, "low": 0.139, "close": 0.139, "volume": 7449.0, "close_time": 1765018799999}, {"open_time": 1765018800000, "open": 0.13961, "high": 0.13961, "low": 0.1395, "close": 0.1395, "volume": 335.0, "close_time": 1765022399999}, {"open_time": 1765022400000, "open": 0.13961, "high": 0.13973, "low": 0.13961, "close": 0.13973, "volume": 2311.0, "close_time": 1765025999999}, {"open_time": 1765026000000, "open": 0.13974, "high": 0.13975, "low": 0.13974, "close": 0.13975, "volume": 1787.0, "close_time": 1765029599999}, {"open_time": 1765029600000, "open": 0.13981, "high": 0.14061, "low": 0.13978, "close": 0.13978, "volume": 23514.0, "close_time": 1765033199999}, {"open_time": 1765033200000, "open": 0.1398, "high": 0.13983, "low": 0.13912, "close": 0.13966, "volume": 63859.0, "close_time": 1765036799999}, {"open_time": 1765036800000, "open": 0.14012, "high": 0.14012, "low": 0.14012, "close": 0.14012, "volume": 36.0, "close_time": 1765040399999}, {"open_time": 1765040400000, "open": 0.14007, "high": 0.14009, "low": 0.13962, "close": 0.1397, "volume": 4087.0, "close_time": 1765043999999}, {"open_time": 1765044000000, "open": 0.13967, "high": 0.14027, "low": 0.13951, "close": 0.13991, "volume": 78117.0, "close_time": 1765047599999}, {"open_time": 1765047600000, "open": 0.13988, "high": 0.13988, "low": 0.139, "close": 0.1394, "volume": 42285.0, "close_time": 1765051199999}, {"open_time": 1765051200000, "open": 0.13937, "high": 0.13953, "low": 0.13937, "close": 0.13953, "volume": 4096.0, "close_time": 1765054799999}, {"open_time": 1765054800000, "open": 0.14027, "high": 0.14027, "low": 0.13992, "close": 0.13992, "volume": 35120.0, "close_time": 1765058399999}, {"open_time": 1765058400000, "open": 0.13996, "high": 0.14014, "low": 0.13974, "close": 0.13974, "volume": 4062.0, "close_time": 1765061999999}, {"open_time": 1765062000000, "open": 0.1393, "high": 0.13971, "low": 0.1393, "close": 0.13971, "volume": 1074.0, "close_time": 1765065599999}, {"open_time": 1765065600000, "open": 0.13992, "high": 0.14035, "low": 0.13992, "close": 0.14021, "volume": 19522.0, "close_time": 1765069199999}, {"open_time": 1765069200000, "open": 0.13976, "high": 0.13976, "low": 0.13975, "close": 0.13975, "volume": 1636.0, "close_time": 1765072799999}, {"open_time": 1765072800000, "open": 0.14005, "high": 0.14005, "low": 0.1398, "close": 0.1398, "volume": 1708.0, "close_time": 1765076399999}, {"open_time": 1765076400000, "open": 0.14016, "high": 0.14016, "low": 0.13998, "close": 0.14001, "volume": 76459.0, "close_time": 1765079999999}, {"open_time": 1765080000000, "open": 0.14039, "high": 0.14039, "low": 0.13983, "close": 0.13983, "volume": 4340.0, "close_time": 1765083599999}, {"open_time": 1765083600000, "open": 0.14021, "high": 0.14021, "low": 0.13985, "close": 0.14003, "volume": 5208.0, "close_time": 1765087199999}, {"open_time": 1765087200000, "open": 0.14081, "high": 0.14081, "low": 0.14081, "close": 0.14081, "volume": 15.0, "close_time": 1765090799999}, {"open_time": 1765090800000, "open": 0.14068, "high": 0.14068, "low": 0.13933, "close": 0.13933, "volume": 15588.0, "close_time": 1765094399999}, {"open_time": 1765094400000, "open": 0.13937, "high": 0.13937, "low": 0.13891, "close": 0.13916, "volume": 11406.0, "close_time": 1765097999999}, {"open_time": 1765098000000, "open": 0.13939, "high": 0.13939, "low": 0.13874, "close": 0.13878, "volume": 3836.0, "close_time": 1765101599999}, {"open_time": 1765101600000, "open": 0.13878, "high": 0.13926, "low": 0.13878, "close": 0.1391, "volume": 57944.0, "close_time": 1765105199999}, {"open_time": 1765105200000, "open": 0.13863, "high": 0.13907, "low": 0.13863, "close": 0.13907, "volume": 1438.0, "close_time": 1765108799999}, {"open_time": 1765108800000, "open": 0.1399, "high": 0.1399, "low": 0.1396, "close": 0.1396, "volume": 1661.0, "close_time": 1765112399999}, {"open_time": 1765112400000, "open": 0.13941, "high": 0.13941, "low": 0.13801, "close": 0.13847, "volume": 1864.0, "close_time": 1765115999999}, {"open_time": 1765116000000, "open": 0.13759, "high": 0.13759, "low": 0.13496, "close": 0.13503, "volume": 173872.0, "close_time": 1765119599999}, {"open_time": 1765119600000, "open": 0.13498, "high": 0.13911, "low": 0.13498, "close": 0.13868, "volume": 142602.0, "close_time": 1765123199999}, {"open_time": 1765123200000, "open": 0.13909, "high": 0.13909, "low": 0.13833, "close": 0.13891, "volume": 17380.0, "close_time": 1765126799999}, {"open_time": 1765126800000, "open": 0.13905, "high": 0.14188, "low": 0.13881, "close": 0.1417, "volume": 59699.0, "close_time": 1765130399999}, {"open_time": 1765130400000, "open": 0.14226, "high": 0.14287, "low": 0.14178, "close": 0.14229, "volume": 18322.0, "close_time": 1765133999999}, {"open_time": 1765134000000, "open": 0.14196, "high": 0.14202, "low": 0.14139, "close": 0.142, "volume": 5567.0, "close_time": 1765137599999}, {"open_time": 1765137600000, "open": 0.14165, "high": 0.14224, "low": 0.14165, "close": 0.14224, "volume": 2298.0, "close_time": 1765141199999}, {"open_time": 1765141200000, "open": 0.14115, "high": 0.14115, "low": 0.13857, "close": 0.13857, "volume": 2699.0, "close_time": 1765144799999}, {"open_time": 1765144800000, "open": 0.13911, "high": 0.13911, "low": 0.13598, "close": 0.13774, "volume": 113279.0, "close_time": 1765148399999}, {"open_time": 1765148400000, "open": 0.13785, "high": 0.13832, "low": 0.13743, "close": 0.13796, "volume": 2812.0, "close_time": 1765151999999}, {"open_time": 1765152000000, "open": 0.13843, "high": 0.13908, "low": 0.13843, "close": 0.13892, "volume": 19572.0, "close_time": 1765155599999}, {"open_time": 1765155600000, "open": 0.13832, "high": 0.14158, "low": 0.13829, "close": 0.13944, "volume": 31913.0, "close_time": 1765159199999}, {"open_time": 1765159200000, "open": 0.13956, "high": 0.14075, "low": 0.13956, "close": 0.14075, "volume": 3299.0, "close_time": 1765162799999}, {"open_time": 1765162800000, "open": 0.14031, "high": 0.14052, "low": 0.14023, "close": 0.1404, "volume": 11104.0, "close_time": 1765166399999}, {"open_time": 1765166400000, "open": 0.14034, "high": 0.14115, "low": 0.14019, "close": 0.14115, "volume": 8639.0, "close_time": 1765169999999}, {"open_time": 1765170000000, "open": 0.14125, "high": 0.14139, "low": 0.14012, "close": 0.14118, "volume": 73481.0, "close_time": 1765173599999}, {"open_time": 1765173600000, "open": 0.1414, "high": 0.14188, "low": 0.1414, "close": 0.14188, "volume": 4926.0, "close_time": 1765177199999}, {"open_time": 1765177200000, "open": 0.14156, "high": 0.14231, "low": 0.14147, "close": 0.14216, "volume": 9727.0, "close_time": 1765180799999}, {"open_time": 1765180800000, "open": 0.14235, "high": 0.14253, "low": 0.14235, "close": 0.14253, "volume": 17242.0, "close_time": 1765184399999}, {"open_time": 1765184400000, "open": 0.14274, "high": 0.14464, "low": 0.14274, "close": 0.14385, "volume": 42009.0, "close_time": 1765187999999}, {"open_time": 1765188000000, "open": 0.14385, "high": 0.14385, "low": 0.14385, "close": 0.14385, "volume": 757.0, "close_time": 1765191599999}, {"open_time": 1765191600000, "open": 0.14385, "high": 0.14385, "low": 0.14298, "close": 0.14298, "volume": 6450.0, "close_time": 1765195199999}, {"open_time": 1765195200000, "open": 0.14298, "high": 0.14298, "low": 0.14298, "close": 0.14298, "volume": 1398.0, "close_time": 1765198799999}, {"open_time": 1765198800000, "open": 0.14375, "high": 0.14375, "low": 0.14375, "close": 0.14375, "volume": 8.0, "close_time": 1765202399999}, {"open_time": 1765202400000, "open": 0.1435, "high": 0.1447, "low": 0.14297, "close": 0.14349, "volume": 41603.0, "close_time": 1765205999999}, {"open_time": 1765206000000, "open": 0.14281, "high": 0.14366, "low": 0.14184, "close": 0.14267, "volume": 26225.0, "close_time": 1765209599999}, {"open_time": 1765209600000, "open": 0.14182, "high": 0.14349, "low": 0.14182, "close": 0.14234, "volume": 17905.0, "close_time": 1765213199999}, {"open_time": 1765213200000, "open": 0.14359, "high": 0.14359, "low": 0.14148, "close": 0.14296, "volume": 1984.0, "close_time": 1765216799999}, {"open_time": 1765216800000, "open": 0.14302, "high": 0.14302, "low": 0.14143, "close": 0.14143, "volume": 9463.0, "close_time": 1765220399999}, {"open_time": 1765220400000, "open": 0.14266, "high": 0.1431, "low": 0.14266, "close": 0.1431, "volume": 1092.0, "close_time": 1765223999999}, {"open_time": 1765224000000, "open": 0.14303, "high": 0.14349, "low": 0.14285, "close": 0.14349, "volume": 10676.0, "close_time": 1765227599999}, {"open_time": 1765227600000, "open": 0.14293, "high": 0.14418, "low": 0.14293, "close": 0.14418, "volume": 882.0, "close_time": 1765231199999}, {"open_time": 1765231200000, "open": 0.14392, "high": 0.14392, "low": 0.14296, "close": 0.14323, "volume": 6882.0, "close_time": 1765234799999}, {"open_time": 1765234800000, "open": 0.14331, "high": 0.14331, "low": 0.14231, "close": 0.14231, "volume": 1251.0, "close_time": 1765238399999}, {"open_time": 1765238400000, "open": 0.14166, "high": 0.14166, "low": 0.14165, "close": 0.14166, "volume": 15049.0, "close_time": 1765241999999}, {"open_time": 1765242000000, "open": 0.14166, "high": 0.14166, "low": 0.14025, "close": 0.1406, "volume": 32704.0, "close_time": 1765245599999}, {"open_time": 1765245600000, "open": 0.14067, "high": 0.14084, "low": 0.14067, "close": 0.14067, "volume": 1418.0, "close_time": 1765249199999}, {"open_time": 1765249200000, "open": 0.14085, "high": 0.14085, "low": 0.14072, "close": 0.14072, "volume": 93.0, "close_time": 1765252799999}, {"open_time": 1765252800000, "open": 0.14141, "high": 0.14148, "low": 0.14056, "close": 0.14056, "volume": 763.0, "close_time": 1765256399999}, {"open_time": 1765256400000, "open": 0.14021, "high": 0.14036, "low": 0.13998, "close": 0.14015, "volume": 2068.0, "close_time": 1765259999999}, {"open_time": 1765260000000, "open": 0.14046, "high": 0.14046, "low": 0.13953, "close": 0.13953, "volume": 1337.0, "close_time": 1765263599999}, {"open_time": 1765263600000, "open": 0.14043, "high": 0.14063, "low": 0.14043, "close": 0.14055, "volume": 99.0, "close_time": 1765267199999}, {"open_time": 1765267200000, "open": 0.14055, "high": 0.14055, "low": 0.14055, "close": 0.14055, "volume": 0.0, "close_time": 1765270799999}, {"open_time": 1765270800000, "open": 0.14025, "high": 0.14025, "low": 0.14024, "close": 0.14024, "volume": 2020.0, "close_time": 1765274399999}, {"open_time": 1765274400000, "open": 0.14009, "high": 0.14021, "low": 0.14006, "close": 0.14021, "volume": 18129.0, "close_time": 1765277999999}, {"open_time": 1765278000000, "open": 0.14061, "high": 0.14061, "low": 0.14061, "close": 0.14061, "volume": 28.0, "close_time": 1765281599999}, {"open_time": 1765281600000, "open": 0.14115, "high": 0.14175, "low": 0.14115, "close": 0.14175, "volume": 195.0, "close_time": 1765285199999}, {"open_time": 1765285200000, "open": 0.14165, "high": 0.14179, "low": 0.14165, "close": 0.14179, "volume": 2510.0, "close_time": 1765288799999}, {"open_time": 1765288800000, "open": 0.14211, "high": 0.14219, "low": 0.14076, "close": 0.14076, "volume": 120171.0, "close_time": 1765292399999}, {"open_time": 1765292400000, "open": 0.14168, "high": 0.14661, "low": 0.14168, "close": 0.14635, "volume": 207912.0, "close_time": 1765295999999}, {"open_time": 1765296000000, "open": 0.14679, "high": 0.15216, "low": 0.14679, "close": 0.15167, "volume": 341238.0, "close_time": 1765299599999}, {"open_time": 1765299600000, "open": 0.15175, "high": 0.153, "low": 0.15076, "close": 0.15109, "volume": 49418.0, "close_time": 1765303199999}, {"open_time": 1765303200000, "open": 0.15072, "high": 0.15186, "low": 0.15071, "close": 0.15071, "volume": 29321.0, "close_time": 1765306799999}, {"open_time": 1765306800000, "open": 0.15153, "high": 0.15153, "low": 0.1508, "close": 0.1508, "volume": 39255.0, "close_time": 1765310399999}, {"open_time": 1765310400000, "open": 0.15097, "high": 0.15149, "low": 0.14873, "close": 0.14906, "volume": 21218.0, "close_time": 1765313999999}, {"open_time": 1765314000000, "open": 0.14961, "high": 0.14977, "low": 0.14669, "close": 0.14678, "volume": 303685.0, "close_time": 1765317599999}, {"open_time": 1765317600000, "open": 0.14827, "high": 0.14912, "low": 0.14827, "close": 0.14873, "volume": 5806.0, "close_time": 1765321199999}, {"open_time": 1765321200000, "open": 0.14841, "high": 0.14841, "low": 0.14841, "close": 0.14841, "volume": 20.0, "close_time": 1765324799999}, {"open_time": 1765324800000, "open": 0.14821, "high": 0.14821, "low": 0.14669, "close": 0.14669, "volume": 1004.0, "close_time": 1765328399999}, {"open_time": 1765328400000, "open": 0.14664, "high": 0.14664, "low": 0.1463, "close": 0.14642, "volume": 1893.0, "close_time": 1765331999999}, {"open_time": 1765332000000, "open": 0.14642, "high": 0.14722, "low": 0.14603, "close": 0.14676, "volume": 5528.0, "close_time": 1765335599999}, {"open_time": 1765335600000, "open": 0.14711, "high": 0.14755, "low": 0.14711, "close": 0.14755, "volume": 57.0, "close_time": 1765339199999}, {"open_time": 1765339200000, "open": 0.1471, "high": 0.14761, "low": 0.14687, "close": 0.14761, "volume": 8035.0, "close_time": 1765342799999}, {"open_time": 1765342800000, "open": 0.14713, "high": 0.14713, "low": 0.14671, "close": 0.14671, "volume": 585.0, "close_time": 1765346399999}, {"open_time": 1765346400000, "open": 0.14691, "high": 0.14691, "low": 0.14646, "close": 0.14646, "volume": 3861.0, "close_time": 1765349999999}, {"open_time": 1765350000000, "open": 0.14664, "high": 0.14666, "low": 0.1463, "close": 0.1463, "volume": 1075.0, "close_time": 1765353599999}, {"open_time": 1765353600000, "open": 0.14656, "high": 0.14662, "low": 0.14653, "close": 0.14653, "volume": 1480.0, "close_time": 1765357199999}, {"open_time": 1765357200000, "open": 0.14611, "high": 0.14706, "low": 0.14583, "close": 0.14706, "volume": 18976.0, "close_time": 1765360799999}, {"open_time": 1765360800000, "open": 0.14755, "high": 0.14755, "low": 0.14575, "close": 0.14575, "volume": 1423.0, "close_time": 1765364399999}, {"open_time": 1765364400000, "open": 0.14559, "high": 0.14629, "low": 0.14542, "close": 0.14558, "volume": 28664.0, "close_time": 1765367999999}, {"open_time": 1765368000000, "open": 0.14577, "high": 0.14577, "low": 0.14514, "close": 0.14537, "volume": 15717.0, "close_time": 1765371599999}, {"open_time": 1765371600000, "open": 0.14591, "high": 0.14639, "low": 0.14591, "close": 0.14592, "volume": 15759.0, "close_time": 1765375199999}, {"open_time": 1765375200000, "open": 0.14545, "high": 0.14545, "low": 0.14501, "close": 0.14518, "volume": 20913.0, "close_time": 1765378799999}, {"open_time": 1765378800000, "open": 0.14556, "high": 0.14585, "low": 0.14462, "close": 0.14512, "volume": 1055.0, "close_time": 1765382399999}, {"open_time": 1765382400000, "open": 0.14506, "high": 0.14602, "low": 0.14506, "close": 0.14595, "volume": 13277.0, "close_time": 1765385999999}, {"open_time": 1765386000000, "open": 0.14542, "high": 0.14626, "low": 0.1453, "close": 0.14624, "volume": 2303.0, "close_time": 1765389599999}, {"open_time": 1765389600000, "open": 0.14639, "high": 0.14849, "low": 0.14622, "close": 0.14685, "volume": 94593.0, "close_time": 1765393199999}, {"open_time": 1765393200000, "open": 0.14818, "high": 0.14918, "low": 0.14583, "close": 0.14687, "volume": 352206.0, "close_time": 1765396799999}, {"open_time": 1765396800000, "open": 0.1473, "high": 0.1502, "low": 0.14583, "close": 0.14619, "volume": 250330.0, "close_time": 1765400399999}, {"open_time": 1765400400000, "open": 0.14617, "high": 0.14658, "low": 0.14447, "close": 0.14447, "volume": 134520.0, "close_time": 1765403999999}, {"open_time": 1765404000000, "open": 0.14466, "high": 0.14521, "low": 0.14234, "close": 0.14411, "volume": 64111.0, "close_time": 1765407599999}, {"open_time": 1765407600000, "open": 0.14467, "high": 0.14471, "low": 0.14327, "close": 0.14327, "volume": 5664.0, "close_time": 1765411199999}, {"open_time": 1765411200000, "open": 0.14346, "high": 0.14346, "low": 0.14056, "close": 0.14056, "volume": 22185.0, "close_time": 1765414799999}, {"open_time": 1765414800000, "open": 0.14099, "high": 0.14099, "low": 0.1396, "close": 0.1396, "volume": 44182.0, "close_time": 1765418399999}, {"open_time": 1765418400000, "open": 0.13975, "high": 0.13975, "low": 0.13828, "close": 0.13859, "volume": 26121.0, "close_time": 1765421999999}, {"open_time": 1765422000000, "open": 0.13813, "high": 0.13869, "low": 0.13731, "close": 0.1383, "volume": 61461.0, "close_time": 1765425599999}, {"open_time": 1765425600000, "open": 0.1383, "high": 0.1383, "low": 0.1383, "close": 0.1383, "volume": 0.0, "close_time": 1765429199999}, {"open_time": 1765429200000, "open": 0.1385, "high": 0.13895, "low": 0.13847, "close": 0.13895, "volume": 8984.0, "close_time": 1765432799999}, {"open_time": 1765432800000, "open": 0.13867, "high": 0.13898, "low": 0.13796, "close": 0.13824, "volume": 30360.0, "close_time": 1765436399999}, {"open_time": 1765436400000, "open": 0.13833, "high": 0.13833, "low": 0.13819, "close": 0.13819, "volume": 27377.0, "close_time": 1765439999999}, {"open_time": 1765440000000, "open": 0.13797, "high": 0.13797, "low": 0.13723, "close": 0.13753, "volume": 13339.0, "close_time": 1765443599999}, {"open_time": 1765443600000, "open": 0.13756, "high": 0.13813, "low": 0.13756, "close": 0.13772, "volume": 8032.0, "close_time": 1765447199999}, {"open_time": 1765447200000, "open": 0.13802, "high": 0.13802, "low": 0.13759, "close": 0.13759, "volume": 1015.0, "close_time": 1765450799999}, {"open_time": 1765450800000, "open": 0.13794, "high": 0.13834, "low": 0.13794, "close": 0.13831, "volume": 74152.0, "close_time": 1765454399999}, {"open_time": 1765454400000, "open": 0.13785, "high": 0.13785, "low": 0.13783, "close": 0.13783, "volume": 9350.0, "close_time": 1765457999999}, {"open_time": 1765458000000, "open": 0.13795, "high": 0.13795, "low": 0.13782, "close": 0.13782, "volume": 28774.0, "close_time": 1765461599999}, {"open_time": 1765461600000, "open": 0.13796, "high": 0.13852, "low": 0.13651, "close": 0.13725, "volume": 173525.0, "close_time": 1765465199999}, {"open_time": 1765465200000, "open": 0.13704, "high": 0.13831, "low": 0.13704, "close": 0.1376, "volume": 39708.0, "close_time": 1765468799999}, {"open_time": 1765468800000, "open": 0.13736, "high": 0.13736, "low": 0.13644, "close": 0.13676, "volume": 33218.0, "close_time": 1765472399999}, {"open_time": 1765472400000, "open": 0.13759, "high": 0.13759, "low": 0.13759, "close": 0.13759, "volume": 17697.0, "close_time": 1765475999999}, {"open_time": 1765476000000, "open": 0.13706, "high": 0.13911, "low": 0.13706, "close": 0.13809, "volume": 384482.0, "close_time": 1765479599999}, {"open_time": 1765479600000, "open": 0.13816, "high": 0.1396, "low": 0.13795, "close": 0.13865, "volume": 41087.0, "close_time": 1765483199999}, {"open_time": 1765483200000, "open": 0.13861, "high": 0.13985, "low": 0.13861, "close": 0.13985, "volume": 301379.0, "close_time": 1765486799999}, {"open_time": 1765486800000, "open": 0.13989, "high": 0.14266, "low": 0.13986, "close": 0.1418, "volume": 223425.0, "close_time": 1765490399999}, {"open_time": 1765490400000, "open": 0.14163, "high": 0.14182, "low": 0.14009, "close": 0.14009, "volume": 35345.0, "close_time": 1765493999999}, {"open_time": 1765494000000, "open": 0.14063, "high": 0.14075, "low": 0.14063, "close": 0.14075, "volume": 41969.0, "close_time": 1765497599999}, {"open_time": 1765497600000, "open": 0.14048, "high": 0.14066, "low": 0.13905, "close": 0.13905, "volume": 11138.0, "close_time": 1765501199999}, {"open_time": 1765501200000, "open": 0.13964, "high": 0.14044, "low": 0.13934, "close": 0.14042, "volume": 5431.0, "close_time": 1765504799999}, {"open_time": 1765504800000, "open": 0.14078, "high": 0.1412, "low": 0.14078, "close": 0.1412, "volume": 3328.0, "close_time": 1765508399999}, {"open_time": 1765508400000, "open": 0.14114, "high": 0.14114, "low": 0.14098, "close": 0.14098, "volume": 379.0, "close_time": 1765511999999}, {"open_time": 1765512000000, "open": 0.14037, "high": 0.14037, "low": 0.14037, "close": 0.14037, "volume": 355.0, "close_time": 1765515599999}, {"open_time": 1765515600000, "open": 0.14, "high": 0.1404, "low": 0.13988, "close": 0.1404, "volume": 15841.0, "close_time": 1765519199999}, {"open_time": 1765519200000, "open": 0.1411, "high": 0.14115, "low": 0.14085, "close": 0.14088, "volume": 17155.0, "close_time": 1765522799999}, {"open_time": 1765522800000, "open": 0.14087, "high": 0.14099, "low": 0.14072, "close": 0.14074, "volume": 486.0, "close_time": 1765526399999}, {"open_time": 1765526400000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 36.0, "close_time": 1765529999999}, {"open_time": 1765530000000, "open": 0.14041, "high": 0.1409, "low": 0.14026, "close": 0.1409, "volume": 22396.0, "close_time": 1765533599999}, {"open_time": 1765533600000, "open": 0.1409, "high": 0.1409, "low": 0.1409, "close": 0.1409, "volume": 0.0, "close_time": 1765537199999}, {"open_time": 1765537200000, "open": 0.14119, "high": 0.14119, "low": 0.14109, "close": 0.14109, "volume": 3547.0, "close_time": 1765540799999}, {"open_time": 1765540800000, "open": 0.14084, "high": 0.14111, "low": 0.14065, "close": 0.14065, "volume": 27180.0, "close_time": 1765544399999}, {"open_time": 1765544400000, "open": 0.141, "high": 0.1411, "low": 0.141, "close": 0.1411, "volume": 1079.0, "close_time": 1765547999999}, {"open_time": 1765548000000, "open": 0.14055, "high": 0.14102, "low": 0.14036, "close": 0.14041, "volume": 92706.0, "close_time": 1765551599999}, {"open_time": 1765551600000, "open": 0.14053, "high": 0.14053, "low": 0.1352, "close": 0.13523, "volume": 338454.0, "close_time": 1765555199999}, {"open_time": 1765555200000, "open": 0.13615, "high": 0.13644, "low": 0.13421, "close": 0.13508, "volume": 171350.0, "close_time": 1765558799999}, {"open_time": 1765558800000, "open": 0.13566, "high": 0.13578, "low": 0.13555, "close": 0.13573, "volume": 19813.0, "close_time": 1765562399999}, {"open_time": 1765562400000, "open": 0.1356, "high": 0.13722, "low": 0.1356, "close": 0.13667, "volume": 57735.0, "close_time": 1765565999999}, {"open_time": 1765566000000, "open": 0.13642, "high": 0.13642, "low": 0.13602, "close": 0.13624, "volume": 20876.0, "close_time": 1765569599999}, {"open_time": 1765569600000, "open": 0.13611, "high": 0.13611, "low": 0.13611, "close": 0.13611, "volume": 31.0, "close_time": 1765573199999}, {"open_time": 1765573200000, "open": 0.13624, "high": 0.13666, "low": 0.13622, "close": 0.13627, "volume": 22084.0, "close_time": 1765576799999}, {"open_time": 1765576800000, "open": 0.13634, "high": 0.13702, "low": 0.13634, "close": 0.13702, "volume": 10155.0, "close_time": 1765580399999}, {"open_time": 1765580400000, "open": 0.13719, "high": 0.13719, "low": 0.13693, "close": 0.13693, "volume": 4678.0, "close_time": 1765583999999}, {"open_time": 1765584000000, "open": 0.13719, "high": 0.13739, "low": 0.13719, "close": 0.13739, "volume": 6727.0, "close_time": 1765587599999}, {"open_time": 1765587600000, "open": 0.13715, "high": 0.13715, "low": 0.13715, "close": 0.13715, "volume": 570.0, "close_time": 1765591199999}, {"open_time": 1765591200000, "open": 0.13742, "high": 0.13761, "low": 0.1374, "close": 0.13751, "volume": 1823.0, "close_time": 1765594799999}, {"open_time": 1765594800000, "open": 0.13717, "high": 0.13717, "low": 0.13715, "close": 0.13715, "volume": 6117.0, "close_time": 1765598399999}, {"open_time": 1765598400000, "open": 0.13744, "high": 0.13744, "low": 0.13734, "close": 0.13734, "volume": 2369.0, "close_time": 1765601999999}, {"open_time": 1765602000000, "open": 0.13734, "high": 0.13734, "low": 0.13734, "close": 0.13734, "volume": 0.0, "close_time": 1765605599999}, {"open_time": 1765605600000, "open": 0.1373, "high": 0.1373, "low": 0.13721, "close": 0.13721, "volume": 5691.0, "close_time": 1765609199999}, {"open_time": 1765609200000, "open": 0.13769, "high": 0.13778, "low": 0.13769, "close": 0.13778, "volume": 143.0, "close_time": 1765612799999}, {"open_time": 1765612800000, "open": 0.13779, "high": 0.13868, "low": 0.13779, "close": 0.13822, "volume": 1661.0, "close_time": 1765616399999}, {"open_time": 1765616400000, "open": 0.1383, "high": 0.1383, "low": 0.13828, "close": 0.13828, "volume": 1734.0, "close_time": 1765619999999}, {"open_time": 1765620000000, "open": 0.13856, "high": 0.13919, "low": 0.13856, "close": 0.13919, "volume": 1049.0, "close_time": 1765623599999}, {"open_time": 1765623600000, "open": 0.13929, "high": 0.13929, "low": 0.13868, "close": 0.13868, "volume": 1446.0, "close_time": 1765627199999}, {"open_time": 1765627200000, "open": 0.13908, "high": 0.13985, "low": 0.13908, "close": 0.13928, "volume": 952.0, "close_time": 1765630799999}, {"open_time": 1765630800000, "open": 0.13928, "high": 0.13928, "low": 0.13928, "close": 0.13928, "volume": 0.0, "close_time": 1765634399999}, {"open_time": 1765634400000, "open": 0.1391, "high": 0.13962, "low": 0.13861, "close": 0.13868, "volume": 40459.0, "close_time": 1765637999999}, {"open_time": 1765638000000, "open": 0.13948, "high": 0.13948, "low": 0.13932, "close": 0.13932, "volume": 336.0, "close_time": 1765641599999}, {"open_time": 1765641600000, "open": 0.13932, "high": 0.13932, "low": 0.13932, "close": 0.13932, "volume": 0.0, "close_time": 1765645199999}, {"open_time": 1765645200000, "open": 0.13892, "high": 0.13892, "low": 0.13892, "close": 0.13892, "volume": 144.0, "close_time": 1765648799999}, {"open_time": 1765648800000, "open": 0.13905, "high": 0.13912, "low": 0.13904, "close": 0.13912, "volume": 3932.0, "close_time": 1765652399999}, {"open_time": 1765652400000, "open": 0.13915, "high": 0.13915, "low": 0.13883, "close": 0.13883, "volume": 879.0, "close_time": 1765655999999}, {"open_time": 1765656000000, "open": 0.13883, "high": 0.13887, "low": 0.13854, "close": 0.13872, "volume": 13452.0, "close_time": 1765659599999}, {"open_time": 1765659600000, "open": 0.13851, "high": 0.13866, "low": 0.13851, "close": 0.13861, "volume": 832.0, "close_time": 1765663199999}, {"open_time": 1765663200000, "open": 0.13873, "high": 0.13922, "low": 0.13873, "close": 0.13899, "volume": 5380.0, "close_time": 1765666799999}, {"open_time": 1765666800000, "open": 0.13913, "high": 0.13913, "low": 0.13913, "close": 0.13913, "volume": 359.0, "close_time": 1765670399999}, {"open_time": 1765670400000, "open": 0.13901, "high": 0.13917, "low": 0.13882, "close": 0.13882, "volume": 15300.0, "close_time": 1765673999999}, {"open_time": 1765674000000, "open": 0.13874, "high": 0.13894, "low": 0.13874, "close": 0.13894, "volume": 551.0, "close_time": 1765677599999}, {"open_time": 1765677600000, "open": 0.13906, "high": 0.13906, "low": 0.13906, "close": 0.13906, "volume": 36.0, "close_time": 1765681199999}, {"open_time": 1765681200000, "open": 0.13888, "high": 0.13888, "low": 0.13888, "close": 0.13888, "volume": 3276.0, "close_time": 1765684799999}, {"open_time": 1765684800000, "open": 0.13837, "high": 0.13852, "low": 0.13837, "close": 0.13852, "volume": 1260.0, "close_time": 1765688399999}, {"open_time": 1765688400000, "open": 0.13788, "high": 0.13788, "low": 0.13788, "close": 0.13788, "volume": 37.0, "close_time": 1765691999999}, {"open_time": 1765692000000, "open": 0.13788, "high": 0.13788, "low": 0.13764, "close": 0.13779, "volume": 1068.0, "close_time": 1765695599999}, {"open_time": 1765695600000, "open": 0.13779, "high": 0.13779, "low": 0.13779, "close": 0.13779, "volume": 0.0, "close_time": 1765699199999}, {"open_time": 1765699200000, "open": 0.13779, "high": 0.13779, "low": 0.13779, "close": 0.13779, "volume": 0.0, "close_time": 1765702799999}, {"open_time": 1765702800000, "open": 0.13758, "high": 0.13766, "low": 0.13758, "close": 0.13766, "volume": 9562.0, "close_time": 1765706399999}, {"open_time": 1765706400000, "open": 0.13711, "high": 0.13752, "low": 0.13699, "close": 0.13736, "volume": 704.0, "close_time": 1765709999999}, {"open_time": 1765710000000, "open": 0.13719, "high": 0.13732, "low": 0.13581, "close": 0.13681, "volume": 70974.0, "close_time": 1765713599999}, {"open_time": 1765713600000, "open": 0.13669, "high": 0.13669, "low": 0.13669, "close": 0.13669, "volume": 17647.0, "close_time": 1765717199999}, {"open_time": 1765717200000, "open": 0.1367, "high": 0.1367, "low": 0.13668, "close": 0.13668, "volume": 1368.0, "close_time": 1765720799999}, {"open_time": 1765720800000, "open": 0.13668, "high": 0.13668, "low": 0.13569, "close": 0.13569, "volume": 37150.0, "close_time": 1765724399999}, {"open_time": 1765724400000, "open": 0.13516, "high": 0.13548, "low": 0.13503, "close": 0.13548, "volume": 29171.0, "close_time": 1765727999999}, {"open_time": 1765728000000, "open": 0.13539, "high": 0.13597, "low": 0.13533, "close": 0.13545, "volume": 50350.0, "close_time": 1765731599999}, {"open_time": 1765731600000, "open": 0.13507, "high": 0.13507, "low": 0.13358, "close": 0.13387, "volume": 62473.0, "close_time": 1765735199999}, {"open_time": 1765735200000, "open": 0.13459, "high": 0.13471, "low": 0.13432, "close": 0.13471, "volume": 668.0, "close_time": 1765738799999}, {"open_time": 1765738800000, "open": 0.13425, "high": 0.13425, "low": 0.13424, "close": 0.13424, "volume": 9104.0, "close_time": 1765742399999}, {"open_time": 1765742400000, "open": 0.13408, "high": 0.13473, "low": 0.13375, "close": 0.13431, "volume": 25665.0, "close_time": 1765745999999}, {"open_time": 1765746000000, "open": 0.13379, "high": 0.13387, "low": 0.13378, "close": 0.13382, "volume": 18292.0, "close_time": 1765749599999}, {"open_time": 1765749600000, "open": 0.13394, "high": 0.13398, "low": 0.13382, "close": 0.13398, "volume": 25833.0, "close_time": 1765753199999}, {"open_time": 1765753200000, "open": 0.13413, "high": 0.1343, "low": 0.13269, "close": 0.1343, "volume": 128825.0, "close_time": 1765756799999}, {"open_time": 1765756800000, "open": 0.13444, "high": 0.13511, "low": 0.13433, "close": 0.13474, "volume": 15101.0, "close_time": 1765760399999}, {"open_time": 1765760400000, "open": 0.13525, "high": 0.1366, "low": 0.13496, "close": 0.13615, "volume": 79444.0, "close_time": 1765763999999}, {"open_time": 1765764000000, "open": 0.13664, "high": 0.13835, "low": 0.13664, "close": 0.13755, "volume": 81530.0, "close_time": 1765767599999}, {"open_time": 1765767600000, "open": 0.1369, "high": 0.13699, "low": 0.13646, "close": 0.13657, "volume": 8884.0, "close_time": 1765771199999}, {"open_time": 1765771200000, "open": 0.13685, "high": 0.13685, "low": 0.13617, "close": 0.13617, "volume": 2637.0, "close_time": 1765774799999}, {"open_time": 1765774800000, "open": 0.13681, "high": 0.13698, "low": 0.13681, "close": 0.13697, "volume": 587.0, "close_time": 1765778399999}, {"open_time": 1765778400000, "open": 0.13658, "high": 0.13659, "low": 0.13647, "close": 0.13655, "volume": 866.0, "close_time": 1765781999999}, {"open_time": 1765782000000, "open": 0.1363, "high": 0.1363, "low": 0.1363, "close": 0.1363, "volume": 112.0, "close_time": 1765785599999}, {"open_time": 1765785600000, "open": 0.1367, "high": 0.1367, "low": 0.1367, "close": 0.1367, "volume": 27091.0, "close_time": 1765789199999}, {"open_time": 1765789200000, "open": 0.13665, "high": 0.13705, "low": 0.13665, "close": 0.13705, "volume": 21106.0, "close_time": 1765792799999}, {"open_time": 1765792800000, "open": 0.13718, "high": 0.13755, "low": 0.13718, "close": 0.13755, "volume": 18841.0, "close_time": 1765796399999}, {"open_time": 1765796400000, "open": 0.13755, "high": 0.13755, "low": 0.13755, "close": 0.13755, "volume": 0.0, "close_time": 1765799999999}, {"open_time": 1765800000000, "open": 0.13685, "high": 0.13688, "low": 0.13685, "close": 0.13688, "volume": 507.0, "close_time": 1765803599999}, {"open_time": 1765803600000, "open": 0.13695, "high": 0.13695, "low": 0.13656, "close": 0.13656, "volume": 5389.0, "close_time": 1765807199999}, {"open_time": 1765807200000, "open": 0.13625, "high": 0.13728, "low": 0.13295, "close": 0.13393, "volume": 389758.0, "close_time": 1765810799999}, {"open_time": 1765810800000, "open": 0.13334, "high": 0.13375, "low": 0.13, "close": 0.13075, "volume": 551521.0, "close_time": 1765814399999}, {"open_time": 1765814400000, "open": 0.13022, "high": 0.13104, "low": 0.12883, "close": 0.12925, "volume": 97580.0, "close_time": 1765817999999}, {"open_time": 1765818000000, "open": 0.12965, "high": 0.12965, "low": 0.12781, "close": 0.12781, "volume": 220898.0, "close_time": 1765821599999}, {"open_time": 1765821600000, "open": 0.12779, "high": 0.12825, "low": 0.12674, "close": 0.12781, "volume": 58531.0, "close_time": 1765825199999}, {"open_time": 1765825200000, "open": 0.12822, "high": 0.12937, "low": 0.12822, "close": 0.12872, "volume": 44199.0, "close_time": 1765828799999}, {"open_time": 1765828800000, "open": 0.1284, "high": 0.12846, "low": 0.12791, "close": 0.12846, "volume": 14574.0, "close_time": 1765832399999}, {"open_time": 1765832400000, "open": 0.12754, "high": 0.12874, "low": 0.12754, "close": 0.12865, "volume": 6351.0, "close_time": 1765835999999}, {"open_time": 1765836000000, "open": 0.12852, "high": 0.12852, "low": 0.12835, "close": 0.12849, "volume": 20757.0, "close_time": 1765839599999}, {"open_time": 1765839600000, "open": 0.12951, "high": 0.12951, "low": 0.12941, "close": 0.12941, "volume": 4016.0, "close_time": 1765843199999}, {"open_time": 1765843200000, "open": 0.1297, "high": 0.12995, "low": 0.129, "close": 0.129, "volume": 9844.0, "close_time": 1765846799999}, {"open_time": 1765846800000, "open": 0.12939, "high": 0.12961, "low": 0.12903, "close": 0.12953, "volume": 15895.0, "close_time": 1765850399999}, {"open_time": 1765850400000, "open": 0.12903, "high": 0.12946, "low": 0.12903, "close": 0.12939, "volume": 19277.0, "close_time": 1765853999999}, {"open_time": 1765854000000, "open": 0.12916, "high": 0.12931, "low": 0.12906, "close": 0.12931, "volume": 919.0, "close_time": 1765857599999}, {"open_time": 1765857600000, "open": 0.12939, "high": 0.12939, "low": 0.12779, "close": 0.12889, "volume": 62476.0, "close_time": 1765861199999}, {"open_time": 1765861200000, "open": 0.12891, "high": 0.12931, "low": 0.12891, "close": 0.12917, "volume": 5085.0, "close_time": 1765864799999}, {"open_time": 1765864800000, "open": 0.12948, "high": 0.13006, "low": 0.12948, "close": 0.13006, "volume": 3982.0, "close_time": 1765868399999}, {"open_time": 1765868400000, "open": 0.12891, "high": 0.12911, "low": 0.12891, "close": 0.12907, "volume": 5520.0, "close_time": 1765871999999}, {"open_time": 1765872000000, "open": 0.12893, "high": 0.12893, "low": 0.12879, "close": 0.12879, "volume": 8431.0, "close_time": 1765875599999}, {"open_time": 1765875600000, "open": 0.12879, "high": 0.12879, "low": 0.12875, "close": 0.12875, "volume": 43075.0, "close_time": 1765879199999}, {"open_time": 1765879200000, "open": 0.12904, "high": 0.13133, "low": 0.12904, "close": 0.13078, "volume": 100292.0, "close_time": 1765882799999}, {"open_time": 1765882800000, "open": 0.1316, "high": 0.13194, "low": 0.13123, "close": 0.13194, "volume": 853.0, "close_time": 1765886399999}, {"open_time": 1765886400000, "open": 0.13136, "high": 0.13136, "low": 0.13129, "close": 0.13129, "volume": 4973.0, "close_time": 1765889999999}, {"open_time": 1765890000000, "open": 0.13162, "high": 0.13244, "low": 0.13001, "close": 0.13062, "volume": 107997.0, "close_time": 1765893599999}, {"open_time": 1765893600000, "open": 0.13011, "high": 0.13206, "low": 0.12904, "close": 0.13115, "volume": 155938.0, "close_time": 1765897199999}, {"open_time": 1765897200000, "open": 0.13141, "high": 0.13285, "low": 0.13097, "close": 0.1328, "volume": 72679.0, "close_time": 1765900799999}, {"open_time": 1765900800000, "open": 0.13271, "high": 0.13297, "low": 0.13148, "close": 0.13177, "volume": 15275.0, "close_time": 1765904399999}, {"open_time": 1765904400000, "open": 0.13194, "high": 0.13195, "low": 0.1311, "close": 0.1311, "volume": 24345.0, "close_time": 1765907999999}, {"open_time": 1765908000000, "open": 0.1311, "high": 0.13264, "low": 0.1311, "close": 0.13247, "volume": 62674.0, "close_time": 1765911599999}, {"open_time": 1765911600000, "open": 0.13153, "high": 0.13172, "low": 0.13153, "close": 0.13172, "volume": 22838.0, "close_time": 1765915199999}, {"open_time": 1765915200000, "open": 0.1321, "high": 0.13233, "low": 0.13191, "close": 0.13214, "volume": 53160.0, "close_time": 1765918799999}, {"open_time": 1765918800000, "open": 0.13198, "high": 0.13215, "low": 0.13191, "close": 0.13198, "volume": 2923.0, "close_time": 1765922399999}, {"open_time": 1765922400000, "open": 0.13208, "high": 0.13208, "low": 0.13205, "close": 0.13205, "volume": 3929.0, "close_time": 1765925999999}, {"open_time": 1765926000000, "open": 0.13164, "high": 0.13185, "low": 0.13149, "close": 0.13185, "volume": 1870.0, "close_time": 1765929599999}, {"open_time": 1765929600000, "open": 0.13154, "high": 0.1316, "low": 0.13123, "close": 0.1316, "volume": 65086.0, "close_time": 1765933199999}, {"open_time": 1765933200000, "open": 0.1316, "high": 0.1316, "low": 0.1316, "close": 0.1316, "volume": 1519.0, "close_time": 1765936799999}, {"open_time": 1765936800000, "open": 0.1317, "high": 0.13211, "low": 0.13137, "close": 0.13211, "volume": 4246.0, "close_time": 1765940399999}, {"open_time": 1765940400000, "open": 0.13205, "high": 0.13207, "low": 0.13126, "close": 0.13141, "volume": 482.0, "close_time": 1765943999999}, {"open_time": 1765944000000, "open": 0.13071, "high": 0.13105, "low": 0.13071, "close": 0.13078, "volume": 1354.0, "close_time": 1765947599999}, {"open_time": 1765947600000, "open": 0.13092, "high": 0.13092, "low": 0.13007, "close": 0.13031, "volume": 4949.0, "close_time": 1765951199999}, {"open_time": 1765951200000, "open": 0.13031, "high": 0.13031, "low": 0.13031, "close": 0.13031, "volume": 0.0, "close_time": 1765954799999}, {"open_time": 1765954800000, "open": 0.13096, "high": 0.13096, "low": 0.13096, "close": 0.13096, "volume": 405.0, "close_time": 1765958399999}, {"open_time": 1765958400000, "open": 0.1305, "high": 0.1305, "low": 0.13027, "close": 0.13027, "volume": 106.0, "close_time": 1765961999999}, {"open_time": 1765962000000, "open": 0.13001, "high": 0.13022, "low": 0.12965, "close": 0.12965, "volume": 6645.0, "close_time": 1765965599999}, {"open_time": 1765965600000, "open": 0.12948, "high": 0.12998, "low": 0.12948, "close": 0.12996, "volume": 17565.0, "close_time": 1765969199999}, {"open_time": 1765969200000, "open": 0.12996, "high": 0.12996, "low": 0.12996, "close": 0.12996, "volume": 0.0, "close_time": 1765972799999}, {"open_time": 1765972800000, "open": 0.12996, "high": 0.12996, "low": 0.12996, "close": 0.12996, "volume": 0.0, "close_time": 1765976399999}, {"open_time": 1765976400000, "open": 0.12979, "high": 0.13067, "low": 0.12979, "close": 0.13067, "volume": 314.0, "close_time": 1765979999999}, {"open_time": 1765980000000, "open": 0.131, "high": 0.13454, "low": 0.12953, "close": 0.13398, "volume": 297530.0, "close_time": 1765983599999}, {"open_time": 1765983600000, "open": 0.13485, "high": 0.13615, "low": 0.12985, "close": 0.13046, "volume": 205598.0, "close_time": 1765987199999}, {"open_time": 1765987200000, "open": 0.12972, "high": 0.13055, "low": 0.126, "close": 0.12694, "volume": 213025.0, "close_time": 1765990799999}, {"open_time": 1765990800000, "open": 0.12633, "high": 0.12771, "low": 0.12633, "close": 0.12666, "volume": 35311.0, "close_time": 1765994399999}, {"open_time": 1765994400000, "open": 0.12686, "high": 0.12687, "low": 0.12541, "close": 0.12554, "volume": 23453.0, "close_time": 1765997999999}, {"open_time": 1765998000000, "open": 0.12543, "high": 0.12588, "low": 0.125, "close": 0.12551, "volume": 27943.0, "close_time": 1766001599999}, {"open_time": 1766001600000, "open": 0.1262, "high": 0.12757, "low": 0.1262, "close": 0.1274, "volume": 22697.0, "close_time": 1766005199999}, {"open_time": 1766005200000, "open": 0.12691, "high": 0.12691, "low": 0.12613, "close": 0.12613, "volume": 6771.0, "close_time": 1766008799999}, {"open_time": 1766008800000, "open": 0.12565, "high": 0.12635, "low": 0.12565, "close": 0.12631, "volume": 11527.0, "close_time": 1766012399999}, {"open_time": 1766012400000, "open": 0.12627, "high": 0.12627, "low": 0.12596, "close": 0.12596, "volume": 1032.0, "close_time": 1766015999999}, {"open_time": 1766016000000, "open": 0.12615, "high": 0.1266, "low": 0.12615, "close": 0.12641, "volume": 2373.0, "close_time": 1766019599999}, {"open_time": 1766019600000, "open": 0.12529, "high": 0.12565, "low": 0.12523, "close": 0.12565, "volume": 9558.0, "close_time": 1766023199999}, {"open_time": 1766023200000, "open": 0.12571, "high": 0.1265, "low": 0.12571, "close": 0.12643, "volume": 5831.0, "close_time": 1766026799999}, {"open_time": 1766026800000, "open": 0.12581, "high": 0.12581, "low": 0.1255, "close": 0.1255, "volume": 239.0, "close_time": 1766030399999}, {"open_time": 1766030400000, "open": 0.12567, "high": 0.1261, "low": 0.12567, "close": 0.12581, "volume": 8529.0, "close_time": 1766033999999}, {"open_time": 1766034000000, "open": 0.125, "high": 0.12505, "low": 0.12384, "close": 0.12438, "volume": 13672.0, "close_time": 1766037599999}, {"open_time": 1766037600000, "open": 0.12426, "high": 0.12496, "low": 0.12426, "close": 0.12469, "volume": 8559.0, "close_time": 1766041199999}, {"open_time": 1766041200000, "open": 0.12471, "high": 0.12473, "low": 0.12462, "close": 0.12473, "volume": 18012.0, "close_time": 1766044799999}, {"open_time": 1766044800000, "open": 0.12514, "high": 0.12555, "low": 0.12514, "close": 0.12553, "volume": 3559.0, "close_time": 1766048399999}, {"open_time": 1766048400000, "open": 0.12509, "high": 0.12542, "low": 0.12493, "close": 0.12541, "volume": 148156.0, "close_time": 1766051999999}, {"open_time": 1766052000000, "open": 0.12584, "high": 0.12623, "low": 0.12584, "close": 0.12623, "volume": 2180.0, "close_time": 1766055599999}, {"open_time": 1766055600000, "open": 0.12605, "high": 0.12605, "low": 0.12581, "close": 0.12581, "volume": 4018.0, "close_time": 1766059199999}, {"open_time": 1766059200000, "open": 0.12585, "high": 0.12623, "low": 0.12585, "close": 0.12623, "volume": 1189.0, "close_time": 1766062799999}, {"open_time": 1766062800000, "open": 0.127, "high": 0.1295, "low": 0.127, "close": 0.12938, "volume": 220780.0, "close_time": 1766066399999}, {"open_time": 1766066400000, "open": 0.1294, "high": 0.13006, "low": 0.12779, "close": 0.12839, "volume": 179397.0, "close_time": 1766069999999}, {"open_time": 1766070000000, "open": 0.1287, "high": 0.13006, "low": 0.12802, "close": 0.12989, "volume": 21022.0, "close_time": 1766073599999}, {"open_time": 1766073600000, "open": 0.12936, "high": 0.1298, "low": 0.12859, "close": 0.12866, "volume": 47196.0, "close_time": 1766077199999}, {"open_time": 1766077200000, "open": 0.12812, "high": 0.12813, "low": 0.12165, "close": 0.12384, "volume": 117437.0, "close_time": 1766080799999}, {"open_time": 1766080800000, "open": 0.1236, "high": 0.1247, "low": 0.12344, "close": 0.12387, "volume": 29739.0, "close_time": 1766084399999}, {"open_time": 1766084400000, "open": 0.12303, "high": 0.12303, "low": 0.12001, "close": 0.12022, "volume": 148001.0, "close_time": 1766087999999}, {"open_time": 1766088000000, "open": 0.12134, "high": 0.12147, "low": 0.12112, "close": 0.12112, "volume": 19737.0, "close_time": 1766091599999}, {"open_time": 1766091600000, "open": 0.12155, "high": 0.12328, "low": 0.12155, "close": 0.1232, "volume": 92326.0, "close_time": 1766095199999}, {"open_time": 1766095200000, "open": 0.1233, "high": 0.12361, "low": 0.123, "close": 0.12323, "volume": 11482.0, "close_time": 1766098799999}, {"open_time": 1766098800000, "open": 0.12212, "high": 0.12219, "low": 0.12188, "close": 0.12219, "volume": 18053.0, "close_time": 1766102399999}, {"open_time": 1766102400000, "open": 0.12231, "high": 0.12238, "low": 0.12205, "close": 0.12227, "volume": 2261.0, "close_time": 1766105999999}, {"open_time": 1766106000000, "open": 0.12155, "high": 0.12175, "low": 0.12065, "close": 0.12119, "volume": 3276.0, "close_time": 1766109599999}, {"open_time": 1766109600000, "open": 0.12073, "high": 0.12148, "low": 0.12073, "close": 0.12147, "volume": 12377.0, "close_time": 1766113199999}, {"open_time": 1766113200000, "open": 0.12251, "high": 0.12623, "low": 0.12231, "close": 0.12559, "volume": 16887.0, "close_time": 1766116799999}, {"open_time": 1766116800000, "open": 0.12582, "high": 0.12626, "low": 0.12582, "close": 0.12614, "volume": 23878.0, "close_time": 1766120399999}, {"open_time": 1766120400000, "open": 0.12556, "high": 0.12556, "low": 0.12544, "close": 0.12544, "volume": 376.0, "close_time": 1766123999999}, {"open_time": 1766124000000, "open": 0.12587, "high": 0.126, "low": 0.12571, "close": 0.126, "volume": 845.0, "close_time": 1766127599999}, {"open_time": 1766127600000, "open": 0.12682, "high": 0.12862, "low": 0.12682, "close": 0.12787, "volume": 156893.0, "close_time": 1766131199999}, {"open_time": 1766131200000, "open": 0.12787, "high": 0.12787, "low": 0.12787, "close": 0.12787, "volume": 0.0, "close_time": 1766134799999}, {"open_time": 1766134800000, "open": 0.12808, "high": 0.12816, "low": 0.12799, "close": 0.12816, "volume": 152723.0, "close_time": 1766138399999}, {"open_time": 1766138400000, "open": 0.12838, "high": 0.12838, "low": 0.12811, "close": 0.12815, "volume": 1644.0, "close_time": 1766141999999}, {"open_time": 1766142000000, "open": 0.12815, "high": 0.12815, "low": 0.12815, "close": 0.12815, "volume": 0.0, "close_time": 1766145599999}, {"open_time": 1766145600000, "open": 0.12821, "high": 0.12881, "low": 0.12821, "close": 0.12866, "volume": 30180.0, "close_time": 1766149199999}, {"open_time": 1766149200000, "open": 0.12894, "high": 0.12905, "low": 0.12835, "close": 0.12845, "volume": 31348.0, "close_time": 1766152799999}, {"open_time": 1766152800000, "open": 0.1287, "high": 0.13009, "low": 0.12808, "close": 0.12948, "volume": 91364.0, "close_time": 1766156399999}, {"open_time": 1766156400000, "open": 0.13073, "high": 0.13202, "low": 0.12959, "close": 0.12981, "volume": 21837.0, "close_time": 1766159999999}, {"open_time": 1766160000000, "open": 0.13168, "high": 0.13206, "low": 0.13118, "close": 0.13161, "volume": 2808.0, "close_time": 1766163599999}, {"open_time": 1766163600000, "open": 0.13127, "high": 0.1321, "low": 0.13001, "close": 0.13078, "volume": 102597.0, "close_time": 1766167199999}, {"open_time": 1766167200000, "open": 0.13078, "high": 0.13078, "low": 0.13078, "close": 0.13078, "volume": 0.0, "close_time": 1766170799999}, {"open_time": 1766170800000, "open": 0.13125, "high": 0.13333, "low": 0.13123, "close": 0.13333, "volume": 47066.0, "close_time": 1766174399999}, {"open_time": 1766174400000, "open": 0.13284, "high": 0.13317, "low": 0.13261, "close": 0.13261, "volume": 4805.0, "close_time": 1766177999999}, {"open_time": 1766178000000, "open": 0.13237, "high": 0.13237, "low": 0.13189, "close": 0.13189, "volume": 9254.0, "close_time": 1766181599999}, {"open_time": 1766181600000, "open": 0.13273, "high": 0.13273, "low": 0.13259, "close": 0.13266, "volume": 5320.0, "close_time": 1766185199999}, {"open_time": 1766185200000, "open": 0.13239, "high": 0.13256, "low": 0.13239, "close": 0.13256, "volume": 1205.0, "close_time": 1766188799999}, {"open_time": 1766188800000, "open": 0.13176, "high": 0.13181, "low": 0.13145, "close": 0.1316, "volume": 16353.0, "close_time": 1766192399999}, {"open_time": 1766192400000, "open": 0.13103, "high": 0.13103, "low": 0.13098, "close": 0.13101, "volume": 7607.0, "close_time": 1766195999999}, {"open_time": 1766196000000, "open": 0.13097, "high": 0.13099, "low": 0.13075, "close": 0.13099, "volume": 13909.0, "close_time": 1766199599999}, {"open_time": 1766199600000, "open": 0.13107, "high": 0.13176, "low": 0.13107, "close": 0.13176, "volume": 1134.0, "close_time": 1766203199999}, {"open_time": 1766203200000, "open": 0.13085, "high": 0.13085, "low": 0.13085, "close": 0.13085, "volume": 14710.0, "close_time": 1766206799999}, {"open_time": 1766206800000, "open": 0.13112, "high": 0.13151, "low": 0.13112, "close": 0.13114, "volume": 45097.0, "close_time": 1766210399999}, {"open_time": 1766210400000, "open": 0.13128, "high": 0.13131, "low": 0.13114, "close": 0.13121, "volume": 9184.0, "close_time": 1766213999999}, {"open_time": 1766214000000, "open": 0.13111, "high": 0.13164, "low": 0.13111, "close": 0.13164, "volume": 715.0, "close_time": 1766217599999}, {"open_time": 1766217600000, "open": 0.13164, "high": 0.13164, "low": 0.13164, "close": 0.13164, "volume": 0.0, "close_time": 1766221199999}, {"open_time": 1766221200000, "open": 0.13217, "high": 0.13217, "low": 0.13209, "close": 0.13209, "volume": 4821.0, "close_time": 1766224799999}, {"open_time": 1766224800000, "open": 0.13237, "high": 0.13237, "low": 0.13237, "close": 0.13237, "volume": 188.0, "close_time": 1766228399999}, {"open_time": 1766228400000, "open": 0.13237, "high": 0.13237, "low": 0.13237, "close": 0.13237, "volume": 0.0, "close_time": 1766231999999}, {"open_time": 1766232000000, "open": 0.13206, "high": 0.13206, "low": 0.13206, "close": 0.13206, "volume": 152.0, "close_time": 1766235599999}, {"open_time": 1766235600000, "open": 0.13164, "high": 0.13164, "low": 0.13153, "close": 0.13153, "volume": 7029.0, "close_time": 1766239199999}, {"open_time": 1766239200000, "open": 0.13177, "high": 0.13208, "low": 0.13177, "close": 0.13208, "volume": 454.0, "close_time": 1766242799999}, {"open_time": 1766242800000, "open": 0.13208, "high": 0.13228, "low": 0.13172, "close": 0.13228, "volume": 23545.0, "close_time": 1766246399999}, {"open_time": 1766246400000, "open": 0.13206, "high": 0.13208, "low": 0.13185, "close": 0.13185, "volume": 485.0, "close_time": 1766249999999}, {"open_time": 1766250000000, "open": 0.13212, "high": 0.13212, "low": 0.13212, "close": 0.13212, "volume": 522.0, "close_time": 1766253599999}, {"open_time": 1766253600000, "open": 0.13187, "high": 0.13213, "low": 0.13187, "close": 0.13213, "volume": 18971.0, "close_time": 1766257199999}, {"open_time": 1766257200000, "open": 0.1322, "high": 0.1322, "low": 0.13206, "close": 0.13211, "volume": 1518.0, "close_time": 1766260799999}, {"open_time": 1766260800000, "open": 0.13205, "high": 0.13226, "low": 0.13205, "close": 0.13226, "volume": 2925.0, "close_time": 1766264399999}, {"open_time": 1766264400000, "open": 0.13241, "high": 0.13241, "low": 0.13238, "close": 0.13238, "volume": 8820.0, "close_time": 1766267999999}, {"open_time": 1766268000000, "open": 0.13164, "high": 0.13209, "low": 0.13164, "close": 0.13197, "volume": 2162.0, "close_time": 1766271599999}, {"open_time": 1766271600000, "open": 0.13214, "high": 0.13214, "low": 0.13203, "close": 0.13203, "volume": 12898.0, "close_time": 1766275199999}, {"open_time": 1766275200000, "open": 0.13189, "high": 0.13189, "low": 0.13189, "close": 0.13189, "volume": 1749.0, "close_time": 1766278799999}, {"open_time": 1766278800000, "open": 0.13188, "high": 0.13188, "low": 0.13121, "close": 0.13121, "volume": 1065.0, "close_time": 1766282399999}, {"open_time": 1766282400000, "open": 0.13099, "high": 0.13099, "low": 0.13075, "close": 0.13092, "volume": 12876.0, "close_time": 1766285999999}, {"open_time": 1766286000000, "open": 0.13072, "high": 0.13111, "low": 0.13072, "close": 0.13111, "volume": 829.0, "close_time": 1766289599999}, {"open_time": 1766289600000, "open": 0.13108, "high": 0.13126, "low": 0.13103, "close": 0.13126, "volume": 739.0, "close_time": 1766293199999}, {"open_time": 1766293200000, "open": 0.1312, "high": 0.13147, "low": 0.13107, "close": 0.13136, "volume": 16864.0, "close_time": 1766296799999}, {"open_time": 1766296800000, "open": 0.13139, "high": 0.13173, "low": 0.13131, "close": 0.13153, "volume": 955.0, "close_time": 1766300399999}, {"open_time": 1766300400000, "open": 0.13133, "high": 0.1314, "low": 0.13132, "close": 0.1314, "volume": 6373.0, "close_time": 1766303999999}, {"open_time": 1766304000000, "open": 0.13179, "high": 0.13254, "low": 0.13179, "close": 0.13254, "volume": 779.0, "close_time": 1766307599999}, {"open_time": 1766307600000, "open": 0.13301, "high": 0.13301, "low": 0.13242, "close": 0.13278, "volume": 23570.0, "close_time": 1766311199999}, {"open_time": 1766311200000, "open": 0.13262, "high": 0.13262, "low": 0.13262, "close": 0.13262, "volume": 188.0, "close_time": 1766314799999}, {"open_time": 1766314800000, "open": 0.13262, "high": 0.13262, "low": 0.13262, "close": 0.13262, "volume": 0.0, "close_time": 1766318399999}, {"open_time": 1766318400000, "open": 0.13136, "high": 0.13175, "low": 0.13136, "close": 0.13175, "volume": 10252.0, "close_time": 1766321999999}, {"open_time": 1766322000000, "open": 0.13108, "high": 0.13108, "low": 0.12904, "close": 0.12904, "volume": 65191.0, "close_time": 1766325599999}, {"open_time": 1766325600000, "open": 0.12979, "high": 0.12979, "low": 0.12979, "close": 0.12979, "volume": 102.0, "close_time": 1766329199999}, {"open_time": 1766329200000, "open": 0.12964, "high": 0.12964, "low": 0.12964, "close": 0.12964, "volume": 85.0, "close_time": 1766332799999}, {"open_time": 1766332800000, "open": 0.12939, "high": 0.13001, "low": 0.12939, "close": 0.13001, "volume": 1980.0, "close_time": 1766336399999}, {"open_time": 1766336400000, "open": 0.13027, "high": 0.13027, "low": 0.13027, "close": 0.13027, "volume": 16.0, "close_time": 1766339999999}, {"open_time": 1766340000000, "open": 0.12979, "high": 0.12979, "low": 0.12922, "close": 0.12971, "volume": 1725.0, "close_time": 1766343599999}, {"open_time": 1766343600000, "open": 0.12983, "high": 0.13045, "low": 0.12983, "close": 0.13045, "volume": 15295.0, "close_time": 1766347199999}, {"open_time": 1766347200000, "open": 0.1304, "high": 0.1304, "low": 0.12981, "close": 0.12981, "volume": 4548.0, "close_time": 1766350799999}, {"open_time": 1766350800000, "open": 0.12977, "high": 0.13004, "low": 0.12932, "close": 0.12932, "volume": 9264.0, "close_time": 1766354399999}, {"open_time": 1766354400000, "open": 0.12943, "high": 0.1304, "low": 0.12943, "close": 0.1304, "volume": 2095.0, "close_time": 1766357999999}, {"open_time": 1766358000000, "open": 0.1309, "high": 0.13148, "low": 0.13089, "close": 0.13114, "volume": 4149.0, "close_time": 1766361599999}, {"open_time": 1766361600000, "open": 0.13153, "high": 0.13409, "low": 0.13153, "close": 0.13194, "volume": 29265.0, "close_time": 1766365199999}, {"open_time": 1766365200000, "open": 0.13168, "high": 0.13296, "low": 0.13152, "close": 0.13152, "volume": 1114.0, "close_time": 1766368799999}, {"open_time": 1766368800000, "open": 0.13108, "high": 0.13108, "low": 0.12971, "close": 0.13099, "volume": 41716.0, "close_time": 1766372399999}, {"open_time": 1766372400000, "open": 0.13095, "high": 0.13228, "low": 0.13095, "close": 0.13215, "volume": 2700.0, "close_time": 1766375999999}, {"open_time": 1766376000000, "open": 0.13226, "high": 0.13226, "low": 0.13226, "close": 0.13226, "volume": 1134.0, "close_time": 1766379599999}, {"open_time": 1766379600000, "open": 0.13226, "high": 0.13226, "low": 0.13206, "close": 0.1321, "volume": 1266.0, "close_time": 1766383199999}, {"open_time": 1766383200000, "open": 0.13184, "high": 0.13188, "low": 0.1317, "close": 0.1317, "volume": 639.0, "close_time": 1766386799999}, {"open_time": 1766386800000, "open": 0.13187, "high": 0.13189, "low": 0.13187, "close": 0.13189, "volume": 114.0, "close_time": 1766390399999}, {"open_time": 1766390400000, "open": 0.13216, "high": 0.13301, "low": 0.13215, "close": 0.13301, "volume": 46676.0, "close_time": 1766393999999}, {"open_time": 1766394000000, "open": 0.13235, "high": 0.13235, "low": 0.13192, "close": 0.13192, "volume": 1992.0, "close_time": 1766397599999}, {"open_time": 1766397600000, "open": 0.13222, "high": 0.13238, "low": 0.13222, "close": 0.13238, "volume": 415.0, "close_time": 1766401199999}, {"open_time": 1766401200000, "open": 0.13267, "high": 0.13267, "low": 0.13252, "close": 0.13265, "volume": 74701.0, "close_time": 1766404799999}, {"open_time": 1766404800000, "open": 0.13315, "high": 0.13409, "low": 0.13315, "close": 0.13325, "volume": 18703.0, "close_time": 1766408399999}, {"open_time": 1766408400000, "open": 0.13322, "high": 0.13322, "low": 0.13265, "close": 0.13297, "volume": 41727.0, "close_time": 1766411999999}, {"open_time": 1766412000000, "open": 0.13343, "high": 0.13433, "low": 0.1331, "close": 0.13433, "volume": 51016.0, "close_time": 1766415599999}, {"open_time": 1766415600000, "open": 0.13433, "high": 0.13501, "low": 0.1328, "close": 0.13349, "volume": 76906.0, "close_time": 1766419199999}, {"open_time": 1766419200000, "open": 0.13464, "high": 0.1351, "low": 0.13363, "close": 0.13363, "volume": 9351.0, "close_time": 1766422799999}, {"open_time": 1766422800000, "open": 0.13365, "high": 0.13381, "low": 0.13365, "close": 0.13381, "volume": 642.0, "close_time": 1766426399999}, {"open_time": 1766426400000, "open": 0.1349, "high": 0.13505, "low": 0.13412, "close": 0.13412, "volume": 12830.0, "close_time": 1766429999999}, {"open_time": 1766430000000, "open": 0.13295, "high": 0.13349, "low": 0.13182, "close": 0.13188, "volume": 4561.0, "close_time": 1766433599999}, {"open_time": 1766433600000, "open": 0.13173, "high": 0.13173, "low": 0.13098, "close": 0.13155, "volume": 22913.0, "close_time": 1766437199999}, {"open_time": 1766437200000, "open": 0.13164, "high": 0.13164, "low": 0.13139, "close": 0.13139, "volume": 688.0, "close_time": 1766440799999}, {"open_time": 1766440800000, "open": 0.13153, "high": 0.13249, "low": 0.13153, "close": 0.13242, "volume": 17281.0, "close_time": 1766444399999}, {"open_time": 1766444400000, "open": 0.1321, "high": 0.1321, "low": 0.1321, "close": 0.1321, "volume": 809.0, "close_time": 1766447999999}, {"open_time": 1766448000000, "open": 0.13245, "high": 0.13275, "low": 0.13226, "close": 0.13257, "volume": 725.0, "close_time": 1766451599999}, {"open_time": 1766451600000, "open": 0.13329, "high": 0.13336, "low": 0.13262, "close": 0.13295, "volume": 8600.0, "close_time": 1766455199999}, {"open_time": 1766455200000, "open": 0.13313, "high": 0.13313, "low": 0.13241, "close": 0.13241, "volume": 17814.0, "close_time": 1766458799999}, {"open_time": 1766458800000, "open": 0.13187, "high": 0.13252, "low": 0.13187, "close": 0.13249, "volume": 44318.0, "close_time": 1766462399999}, {"open_time": 1766462400000, "open": 0.13249, "high": 0.13249, "low": 0.13249, "close": 0.13249, "volume": 0.0, "close_time": 1766465999999}, {"open_time": 1766466000000, "open": 0.13179, "high": 0.13179, "low": 0.13098, "close": 0.13131, "volume": 2141.0, "close_time": 1766469599999}, {"open_time": 1766469600000, "open": 0.13092, "high": 0.13092, "low": 0.13011, "close": 0.13073, "volume": 33245.0, "close_time": 1766473199999}, {"open_time": 1766473200000, "open": 0.13096, "high": 0.13098, "low": 0.1299, "close": 0.13063, "volume": 2918.0, "close_time": 1766476799999}, {"open_time": 1766476800000, "open": 0.13073, "high": 0.13073, "low": 0.13073, "close": 0.13073, "volume": 746.0, "close_time": 1766480399999}, {"open_time": 1766480400000, "open": 0.13028, "high": 0.13028, "low": 0.13028, "close": 0.13028, "volume": 200.0, "close_time": 1766483999999}, {"open_time": 1766484000000, "open": 0.13041, "high": 0.13084, "low": 0.13011, "close": 0.13084, "volume": 7595.0, "close_time": 1766487599999}, {"open_time": 1766487600000, "open": 0.13084, "high": 0.13084, "low": 0.13084, "close": 0.13084, "volume": 0.0, "close_time": 1766491199999}, {"open_time": 1766491200000, "open": 0.13074, "high": 0.13074, "low": 0.13034, "close": 0.13034, "volume": 636.0, "close_time": 1766494799999}, {"open_time": 1766494800000, "open": 0.13012, "high": 0.13012, "low": 0.12911, "close": 0.12949, "volume": 81086.0, "close_time": 1766498399999}, {"open_time": 1766498400000, "open": 0.12983, "high": 0.13039, "low": 0.12799, "close": 0.12848, "volume": 279454.0, "close_time": 1766501999999}, {"open_time": 1766502000000, "open": 0.12884, "high": 0.12961, "low": 0.12864, "close": 0.1295, "volume": 94259.0, "close_time": 1766505599999}, {"open_time": 1766505600000, "open": 0.13002, "high": 0.13055, "low": 0.12971, "close": 0.1305, "volume": 107871.0, "close_time": 1766509199999}, {"open_time": 1766509200000, "open": 0.13039, "high": 0.13039, "low": 0.1286, "close": 0.12867, "volume": 23258.0, "close_time": 1766512799999}, {"open_time": 1766512800000, "open": 0.12845, "high": 0.13003, "low": 0.12845, "close": 0.12971, "volume": 40929.0, "close_time": 1766516399999}, {"open_time": 1766516400000, "open": 0.12974, "high": 0.12974, "low": 0.12891, "close": 0.12904, "volume": 38147.0, "close_time": 1766519999999}, {"open_time": 1766520000000, "open": 0.12897, "high": 0.12969, "low": 0.12897, "close": 0.12927, "volume": 17407.0, "close_time": 1766523599999}, {"open_time": 1766523600000, "open": 0.12938, "high": 0.12938, "low": 0.12938, "close": 0.12938, "volume": 1479.0, "close_time": 1766527199999}, {"open_time": 1766527200000, "open": 0.12938, "high": 0.12973, "low": 0.12938, "close": 0.12973, "volume": 180.0, "close_time": 1766530799999}, {"open_time": 1766530800000, "open": 0.12944, "high": 0.12956, "low": 0.12927, "close": 0.12955, "volume": 37653.0, "close_time": 1766534399999}, {"open_time": 1766534400000, "open": 0.12917, "high": 0.12966, "low": 0.1291, "close": 0.12966, "volume": 43399.0, "close_time": 1766537999999}, {"open_time": 1766538000000, "open": 0.13003, "high": 0.13003, "low": 0.12954, "close": 0.12954, "volume": 24.0, "close_time": 1766541599999}, {"open_time": 1766541600000, "open": 0.12896, "high": 0.12908, "low": 0.12795, "close": 0.12813, "volume": 33667.0, "close_time": 1766545199999}, {"open_time": 1766545200000, "open": 0.12779, "high": 0.12824, "low": 0.12764, "close": 0.12824, "volume": 21989.0, "close_time": 1766548799999}, {"open_time": 1766548800000, "open": 0.1286, "high": 0.1286, "low": 0.12795, "close": 0.12795, "volume": 1586.0, "close_time": 1766552399999}, {"open_time": 1766552400000, "open": 0.12789, "high": 0.12789, "low": 0.12712, "close": 0.12766, "volume": 2265.0, "close_time": 1766555999999}, {"open_time": 1766556000000, "open": 0.12706, "high": 0.12717, "low": 0.12683, "close": 0.12717, "volume": 5244.0, "close_time": 1766559599999}, {"open_time": 1766559600000, "open": 0.12748, "high": 0.12768, "low": 0.12724, "close": 0.12724, "volume": 17115.0, "close_time": 1766563199999}, {"open_time": 1766563200000, "open": 0.12734, "high": 0.12734, "low": 0.1272, "close": 0.1272, "volume": 1519.0, "close_time": 1766566799999}, {"open_time": 1766566800000, "open": 0.12745, "high": 0.12745, "low": 0.12745, "close": 0.12745, "volume": 872.0, "close_time": 1766570399999}, {"open_time": 1766570400000, "open": 0.12762, "high": 0.12783, "low": 0.12762, "close": 0.12783, "volume": 390.0, "close_time": 1766573999999}, {"open_time": 1766574000000, "open": 0.12795, "high": 0.12843, "low": 0.12789, "close": 0.12789, "volume": 18142.0, "close_time": 1766577599999}, {"open_time": 1766577600000, "open": 0.12832, "high": 0.12832, "low": 0.12832, "close": 0.12832, "volume": 194.0, "close_time": 1766581199999}, {"open_time": 1766581200000, "open": 0.12845, "high": 0.12845, "low": 0.12791, "close": 0.12815, "volume": 17151.0, "close_time": 1766584799999}, {"open_time": 1766584800000, "open": 0.12731, "high": 0.12827, "low": 0.1272, "close": 0.12763, "volume": 153864.0, "close_time": 1766588399999}, {"open_time": 1766588400000, "open": 0.12737, "high": 0.12818, "low": 0.12686, "close": 0.12818, "volume": 64986.0, "close_time": 1766591999999}, {"open_time": 1766592000000, "open": 0.12845, "high": 0.12923, "low": 0.12831, "close": 0.12916, "volume": 59576.0, "close_time": 1766595599999}, {"open_time": 1766595600000, "open": 0.1287, "high": 0.12905, "low": 0.12806, "close": 0.12806, "volume": 441.0, "close_time": 1766599199999}, {"open_time": 1766599200000, "open": 0.12778, "high": 0.12829, "low": 0.12777, "close": 0.128, "volume": 1642.0, "close_time": 1766602799999}, {"open_time": 1766602800000, "open": 0.12797, "high": 0.12797, "low": 0.12785, "close": 0.12785, "volume": 2111.0, "close_time": 1766606399999}, {"open_time": 1766606400000, "open": 0.12832, "high": 0.12832, "low": 0.12832, "close": 0.12832, "volume": 389.0, "close_time": 1766609999999}, {"open_time": 1766610000000, "open": 0.12873, "high": 0.12873, "low": 0.12838, "close": 0.12844, "volume": 37983.0, "close_time": 1766613599999}, {"open_time": 1766613600000, "open": 0.12907, "high": 0.12907, "low": 0.12907, "close": 0.12907, "volume": 100.0, "close_time": 1766617199999}, {"open_time": 1766617200000, "open": 0.12857, "high": 0.12857, "low": 0.12857, "close": 0.12857, "volume": 14.0, "close_time": 1766620799999}, {"open_time": 1766620800000, "open": 0.1283, "high": 0.1283, "low": 0.128, "close": 0.128, "volume": 1860.0, "close_time": 1766624399999}, {"open_time": 1766624400000, "open": 0.12813, "high": 0.12865, "low": 0.12813, "close": 0.12865, "volume": 129.0, "close_time": 1766627999999}, {"open_time": 1766628000000, "open": 0.1286, "high": 0.12885, "low": 0.1286, "close": 0.12885, "volume": 1589.0, "close_time": 1766631599999}, {"open_time": 1766631600000, "open": 0.12894, "high": 0.12894, "low": 0.12881, "close": 0.12882, "volume": 4490.0, "close_time": 1766635199999}, {"open_time": 1766635200000, "open": 0.1289, "high": 0.1289, "low": 0.12862, "close": 0.1287, "volume": 3895.0, "close_time": 1766638799999}, {"open_time": 1766638800000, "open": 0.12851, "high": 0.12851, "low": 0.12848, "close": 0.12848, "volume": 240.0, "close_time": 1766642399999}, {"open_time": 1766642400000, "open": 0.12849, "high": 0.12849, "low": 0.12826, "close": 0.12826, "volume": 580.0, "close_time": 1766645999999}, {"open_time": 1766646000000, "open": 0.1279, "high": 0.12791, "low": 0.12772, "close": 0.12772, "volume": 679.0, "close_time": 1766649599999}, {"open_time": 1766649600000, "open": 0.12839, "high": 0.12839, "low": 0.127, "close": 0.12702, "volume": 32958.0, "close_time": 1766653199999}, {"open_time": 1766653200000, "open": 0.1273, "high": 0.1273, "low": 0.1273, "close": 0.1273, "volume": 4375.0, "close_time": 1766656799999}, {"open_time": 1766656800000, "open": 0.12727, "high": 0.12727, "low": 0.12589, "close": 0.12607, "volume": 11146.0, "close_time": 1766660399999}, {"open_time": 1766660400000, "open": 0.12633, "high": 0.12644, "low": 0.12633, "close": 0.12644, "volume": 330.0, "close_time": 1766663999999}, {"open_time": 1766664000000, "open": 0.12671, "high": 0.12671, "low": 0.12671, "close": 0.12671, "volume": 1750.0, "close_time": 1766667599999}, {"open_time": 1766667600000, "open": 0.1266, "high": 0.12666, "low": 0.12609, "close": 0.12666, "volume": 1058.0, "close_time": 1766671199999}, {"open_time": 1766671200000, "open": 0.12655, "high": 0.12655, "low": 0.12592, "close": 0.12632, "volume": 24078.0, "close_time": 1766674799999}, {"open_time": 1766674800000, "open": 0.12634, "high": 0.12813, "low": 0.12625, "close": 0.12799, "volume": 72738.0, "close_time": 1766678399999}, {"open_time": 1766678400000, "open": 0.1274, "high": 0.12781, "low": 0.1269, "close": 0.1269, "volume": 4665.0, "close_time": 1766681999999}, {"open_time": 1766682000000, "open": 0.1269, "high": 0.1269, "low": 0.12683, "close": 0.12683, "volume": 5674.0, "close_time": 1766685599999}, {"open_time": 1766685600000, "open": 0.12683, "high": 0.12683, "low": 0.12683, "close": 0.12683, "volume": 0.0, "close_time": 1766689199999}, {"open_time": 1766689200000, "open": 0.12747, "high": 0.12747, "low": 0.12702, "close": 0.12702, "volume": 11493.0, "close_time": 1766692799999}, {"open_time": 1766692800000, "open": 0.12712, "high": 0.12712, "low": 0.1269, "close": 0.12698, "volume": 937.0, "close_time": 1766696399999}, {"open_time": 1766696400000, "open": 0.12713, "high": 0.12713, "low": 0.12713, "close": 0.12713, "volume": 7599.0, "close_time": 1766699999999}, {"open_time": 1766700000000, "open": 0.12647, "high": 0.12647, "low": 0.12338, "close": 0.12432, "volume": 49997.0, "close_time": 1766703599999}, {"open_time": 1766703600000, "open": 0.12414, "high": 0.12437, "low": 0.12331, "close": 0.12361, "volume": 39614.0, "close_time": 1766707199999}, {"open_time": 1766707200000, "open": 0.12361, "high": 0.12361, "low": 0.12361, "close": 0.12361, "volume": 0.0, "close_time": 1766710799999}, {"open_time": 1766710800000, "open": 0.12409, "high": 0.12411, "low": 0.12402, "close": 0.12411, "volume": 1693.0, "close_time": 1766714399999}, {"open_time": 1766714400000, "open": 0.12524, "high": 0.12748, "low": 0.12524, "close": 0.1264, "volume": 153102.0, "close_time": 1766717999999}, {"open_time": 1766718000000, "open": 0.12597, "high": 0.12605, "low": 0.12562, "close": 0.12605, "volume": 3472.0, "close_time": 1766721599999}, {"open_time": 1766721600000, "open": 0.12554, "high": 0.12595, "low": 0.12547, "close": 0.1255, "volume": 12645.0, "close_time": 1766725199999}, {"open_time": 1766725200000, "open": 0.12546, "high": 0.12546, "low": 0.12538, "close": 0.12538, "volume": 16.0, "close_time": 1766728799999}, {"open_time": 1766728800000, "open": 0.12564, "high": 0.12576, "low": 0.12564, "close": 0.12576, "volume": 1562.0, "close_time": 1766732399999}, {"open_time": 1766732400000, "open": 0.12627, "high": 0.12627, "low": 0.12542, "close": 0.12542, "volume": 35001.0, "close_time": 1766735999999}, {"open_time": 1766736000000, "open": 0.12542, "high": 0.12542, "low": 0.12542, "close": 0.12542, "volume": 0.0, "close_time": 1766739599999}, {"open_time": 1766739600000, "open": 0.12563, "high": 0.12579, "low": 0.12563, "close": 0.12579, "volume": 1773.0, "close_time": 1766743199999}, {"open_time": 1766743200000, "open": 0.12583, "high": 0.12583, "low": 0.12571, "close": 0.12571, "volume": 238.0, "close_time": 1766746799999}, {"open_time": 1766746800000, "open": 0.12569, "high": 0.12569, "low": 0.12532, "close": 0.12532, "volume": 8908.0, "close_time": 1766750399999}, {"open_time": 1766750400000, "open": 0.12532, "high": 0.12532, "low": 0.12532, "close": 0.12532, "volume": 0.0, "close_time": 1766753999999}, {"open_time": 1766754000000, "open": 0.12567, "high": 0.12605, "low": 0.12567, "close": 0.12605, "volume": 2336.0, "close_time": 1766757599999}, {"open_time": 1766757600000, "open": 0.12604, "high": 0.12618, "low": 0.12246, "close": 0.12319, "volume": 168693.0, "close_time": 1766761199999}, {"open_time": 1766761200000, "open": 0.12246, "high": 0.12275, "low": 0.12148, "close": 0.1222, "volume": 136082.0, "close_time": 1766764799999}, {"open_time": 1766764800000, "open": 0.12186, "high": 0.1221, "low": 0.12091, "close": 0.12091, "volume": 19781.0, "close_time": 1766768399999}, {"open_time": 1766768400000, "open": 0.1209, "high": 0.12179, "low": 0.1209, "close": 0.12169, "volume": 996.0, "close_time": 1766771999999}, {"open_time": 1766772000000, "open": 0.1217, "high": 0.12187, "low": 0.1217, "close": 0.12187, "volume": 1253.0, "close_time": 1766775599999}, {"open_time": 1766775600000, "open": 0.12226, "high": 0.12239, "low": 0.12171, "close": 0.12206, "volume": 38337.0, "close_time": 1766779199999}, {"open_time": 1766779200000, "open": 0.12203, "high": 0.12266, "low": 0.12203, "close": 0.12231, "volume": 16603.0, "close_time": 1766782799999}, {"open_time": 1766782800000, "open": 0.12181, "high": 0.12205, "low": 0.12132, "close": 0.12176, "volume": 137381.0, "close_time": 1766786399999}, {"open_time": 1766786400000, "open": 0.12172, "high": 0.12199, "low": 0.12171, "close": 0.12183, "volume": 7085.0, "close_time": 1766789999999}, {"open_time": 1766790000000, "open": 0.12213, "high": 0.12223, "low": 0.12172, "close": 0.12223, "volume": 16960.0, "close_time": 1766793599999}, {"open_time": 1766793600000, "open": 0.12231, "high": 0.12242, "low": 0.12231, "close": 0.12242, "volume": 55041.0, "close_time": 1766797199999}, {"open_time": 1766797200000, "open": 0.12215, "high": 0.12243, "low": 0.12214, "close": 0.12243, "volume": 20281.0, "close_time": 1766800799999}, {"open_time": 1766800800000, "open": 0.12244, "high": 0.1225, "low": 0.12244, "close": 0.1225, "volume": 488.0, "close_time": 1766804399999}, {"open_time": 1766804400000, "open": 0.12273, "high": 0.12303, "low": 0.12273, "close": 0.12303, "volume": 528.0, "close_time": 1766807999999}, {"open_time": 1766808000000, "open": 0.12301, "high": 0.12301, "low": 0.1228, "close": 0.1228, "volume": 169.0, "close_time": 1766811599999}, {"open_time": 1766811600000, "open": 0.12287, "high": 0.12288, "low": 0.12287, "close": 0.12288, "volume": 407.0, "close_time": 1766815199999}, {"open_time": 1766815200000, "open": 0.12281, "high": 0.12281, "low": 0.12281, "close": 0.12281, "volume": 667.0, "close_time": 1766818799999}, {"open_time": 1766818800000, "open": 0.1228, "high": 0.12334, "low": 0.1228, "close": 0.12298, "volume": 2515.0, "close_time": 1766822399999}, {"open_time": 1766822400000, "open": 0.12298, "high": 0.12298, "low": 0.12298, "close": 0.12298, "volume": 0.0, "close_time": 1766825999999}, {"open_time": 1766826000000, "open": 0.12269, "high": 0.12269, "low": 0.12264, "close": 0.12264, "volume": 893.0, "close_time": 1766829599999}, {"open_time": 1766829600000, "open": 0.12278, "high": 0.12278, "low": 0.12278, "close": 0.12278, "volume": 203.0, "close_time": 1766833199999}, {"open_time": 1766833200000, "open": 0.12278, "high": 0.12278, "low": 0.12278, "close": 0.12278, "volume": 0.0, "close_time": 1766836799999}, {"open_time": 1766836800000, "open": 0.12343, "high": 0.12362, "low": 0.12282, "close": 0.12285, "volume": 20914.0, "close_time": 1766840399999}, {"open_time": 1766840400000, "open": 0.12284, "high": 0.12288, "low": 0.12284, "close": 0.12288, "volume": 594.0, "close_time": 1766843999999}, {"open_time": 1766844000000, "open": 0.12284, "high": 0.12284, "low": 0.12284, "close": 0.12284, "volume": 244.0, "close_time": 1766847599999}, {"open_time": 1766847600000, "open": 0.12295, "high": 0.12313, "low": 0.12295, "close": 0.12312, "volume": 3971.0, "close_time": 1766851199999}, {"open_time": 1766851200000, "open": 0.12281, "high": 0.12288, "low": 0.1228, "close": 0.1228, "volume": 15174.0, "close_time": 1766854799999}, {"open_time": 1766854800000, "open": 0.12274, "high": 0.12319, "low": 0.12271, "close": 0.12293, "volume": 4688.0, "close_time": 1766858399999}, {"open_time": 1766858400000, "open": 0.12293, "high": 0.12293, "low": 0.12293, "close": 0.12293, "volume": 2440.0, "close_time": 1766861999999}, {"open_time": 1766862000000, "open": 0.12281, "high": 0.12305, "low": 0.12279, "close": 0.12285, "volume": 6788.0, "close_time": 1766865599999}, {"open_time": 1766865600000, "open": 0.12294, "high": 0.1231, "low": 0.12294, "close": 0.1231, "volume": 481.0, "close_time": 1766869199999}, {"open_time": 1766869200000, "open": 0.12314, "high": 0.12359, "low": 0.12314, "close": 0.12359, "volume": 2423.0, "close_time": 1766872799999}, {"open_time": 1766872800000, "open": 0.12363, "high": 0.12442, "low": 0.12363, "close": 0.12393, "volume": 33731.0, "close_time": 1766876399999}, {"open_time": 1766876400000, "open": 0.1235, "high": 0.1247, "low": 0.12349, "close": 0.12427, "volume": 18137.0, "close_time": 1766879999999}, {"open_time": 1766880000000, "open": 0.12405, "high": 0.12405, "low": 0.12405, "close": 0.12405, "volume": 784.0, "close_time": 1766883599999}, {"open_time": 1766883600000, "open": 0.12391, "high": 0.12394, "low": 0.12367, "close": 0.12379, "volume": 15309.0, "close_time": 1766887199999}, {"open_time": 1766887200000, "open": 0.12375, "high": 0.12402, "low": 0.12375, "close": 0.1239, "volume": 3819.0, "close_time": 1766890799999}, {"open_time": 1766890800000, "open": 0.12396, "high": 0.12396, "low": 0.12394, "close": 0.12394, "volume": 1715.0, "close_time": 1766894399999}, {"open_time": 1766894400000, "open": 0.12389, "high": 0.12421, "low": 0.12389, "close": 0.1242, "volume": 1964.0, "close_time": 1766897999999}, {"open_time": 1766898000000, "open": 0.12381, "high": 0.12392, "low": 0.12381, "close": 0.12392, "volume": 7317.0, "close_time": 1766901599999}, {"open_time": 1766901600000, "open": 0.12399, "high": 0.12399, "low": 0.12399, "close": 0.12399, "volume": 200.0, "close_time": 1766905199999}, {"open_time": 1766905200000, "open": 0.12436, "high": 0.12436, "low": 0.12405, "close": 0.12405, "volume": 1545.0, "close_time": 1766908799999}, {"open_time": 1766908800000, "open": 0.12405, "high": 0.12405, "low": 0.12405, "close": 0.12405, "volume": 0.0, "close_time": 1766912399999}, {"open_time": 1766912400000, "open": 0.1239, "high": 0.1239, "low": 0.12361, "close": 0.12361, "volume": 19104.0, "close_time": 1766915999999}, {"open_time": 1766916000000, "open": 0.12412, "high": 0.12412, "low": 0.12412, "close": 0.12412, "volume": 201.0, "close_time": 1766919599999}, {"open_time": 1766919600000, "open": 0.12397, "high": 0.12397, "low": 0.12397, "close": 0.12397, "volume": 80.0, "close_time": 1766923199999}, {"open_time": 1766923200000, "open": 0.12401, "high": 0.12401, "low": 0.12401, "close": 0.12401, "volume": 749.0, "close_time": 1766926799999}, {"open_time": 1766926800000, "open": 0.12401, "high": 0.12402, "low": 0.12401, "close": 0.12402, "volume": 1207.0, "close_time": 1766930399999}, {"open_time": 1766930400000, "open": 0.12402, "high": 0.12402, "low": 0.12402, "close": 0.12402, "volume": 0.0, "close_time": 1766933999999}, {"open_time": 1766934000000, "open": 0.12432, "high": 0.12432, "low": 0.12408, "close": 0.12408, "volume": 350.0, "close_time": 1766937599999}, {"open_time": 1766937600000, "open": 0.12436, "high": 0.12436, "low": 0.12408, "close": 0.12408, "volume": 6955.0, "close_time": 1766941199999}, {"open_time": 1766941200000, "open": 0.1243, "high": 0.1243, "low": 0.12405, "close": 0.1241, "volume": 491.0, "close_time": 1766944799999}, {"open_time": 1766944800000, "open": 0.12402, "high": 0.12403, "low": 0.12308, "close": 0.12339, "volume": 92300.0, "close_time": 1766948399999}, {"open_time": 1766948400000, "open": 0.12321, "high": 0.12339, "low": 0.12321, "close": 0.12339, "volume": 526.0, "close_time": 1766951999999}, {"open_time": 1766952000000, "open": 0.12326, "high": 0.12328, "low": 0.12324, "close": 0.12324, "volume": 36041.0, "close_time": 1766955599999}, {"open_time": 1766955600000, "open": 0.12304, "high": 0.12347, "low": 0.12275, "close": 0.12334, "volume": 55781.0, "close_time": 1766959199999}, {"open_time": 1766959200000, "open": 0.1232, "high": 0.12381, "low": 0.12299, "close": 0.12381, "volume": 79159.0, "close_time": 1766962799999}, {"open_time": 1766962800000, "open": 0.12352, "high": 0.12352, "low": 0.12344, "close": 0.12345, "volume": 3884.0, "close_time": 1766966399999}, {"open_time": 1766966400000, "open": 0.12393, "high": 0.12537, "low": 0.12393, "close": 0.12512, "volume": 43729.0, "close_time": 1766969999999}, {"open_time": 1766970000000, "open": 0.12512, "high": 0.1259, "low": 0.12487, "close": 0.12562, "volume": 69217.0, "close_time": 1766973599999}, {"open_time": 1766973600000, "open": 0.12595, "high": 0.12687, "low": 0.12595, "close": 0.12625, "volume": 47785.0, "close_time": 1766977199999}, {"open_time": 1766977200000, "open": 0.12653, "high": 0.12743, "low": 0.12623, "close": 0.12741, "volume": 40932.0, "close_time": 1766980799999}, {"open_time": 1766980800000, "open": 0.1277, "high": 0.12797, "low": 0.12744, "close": 0.12744, "volume": 821.0, "close_time": 1766984399999}, {"open_time": 1766984400000, "open": 0.12735, "high": 0.12746, "low": 0.12684, "close": 0.12716, "volume": 25149.0, "close_time": 1766987999999}, {"open_time": 1766988000000, "open": 0.12662, "high": 0.12718, "low": 0.12662, "close": 0.12686, "volume": 4078.0, "close_time": 1766991599999}, {"open_time": 1766991600000, "open": 0.12705, "high": 0.12711, "low": 0.12652, "close": 0.12711, "volume": 53179.0, "close_time": 1766995199999}, {"open_time": 1766995200000, "open": 0.12687, "high": 0.12687, "low": 0.12681, "close": 0.12681, "volume": 569.0, "close_time": 1766998799999}, {"open_time": 1766998800000, "open": 0.12628, "high": 0.12651, "low": 0.12457, "close": 0.12493, "volume": 287456.0, "close_time": 1767002399999}, {"open_time": 1767002400000, "open": 0.12495, "high": 0.12569, "low": 0.12495, "close": 0.12523, "volume": 83327.0, "close_time": 1767005999999}, {"open_time": 1767006000000, "open": 0.12519, "high": 0.12524, "low": 0.12519, "close": 0.12524, "volume": 14605.0, "close_time": 1767009599999}, {"open_time": 1767009600000, "open": 0.12446, "high": 0.12446, "low": 0.12262, "close": 0.12364, "volume": 82708.0, "close_time": 1767013199999}, {"open_time": 1767013200000, "open": 0.1235, "high": 0.1235, "low": 0.12321, "close": 0.1233, "volume": 21625.0, "close_time": 1767016799999}, {"open_time": 1767016800000, "open": 0.12388, "high": 0.12472, "low": 0.12388, "close": 0.12451, "volume": 89449.0, "close_time": 1767020399999}, {"open_time": 1767020400000, "open": 0.12372, "high": 0.12445, "low": 0.12368, "close": 0.12445, "volume": 42922.0, "close_time": 1767023999999}, {"open_time": 1767024000000, "open": 0.12353, "high": 0.12405, "low": 0.12353, "close": 0.12405, "volume": 678.0, "close_time": 1767027599999}, {"open_time": 1767027600000, "open": 0.12366, "high": 0.12395, "low": 0.12357, "close": 0.12395, "volume": 1231.0, "close_time": 1767031199999}, {"open_time": 1767031200000, "open": 0.12407, "high": 0.12407, "low": 0.12287, "close": 0.12287, "volume": 15510.0, "close_time": 1767034799999}, {"open_time": 1767034800000, "open": 0.12334, "high": 0.12338, "low": 0.12315, "close": 0.12319, "volume": 40944.0, "close_time": 1767038399999}, {"open_time": 1767038400000, "open": 0.12258, "high": 0.12289, "low": 0.12235, "close": 0.12235, "volume": 11946.0, "close_time": 1767041999999}, {"open_time": 1767042000000, "open": 0.12273, "high": 0.12291, "low": 0.12273, "close": 0.12291, "volume": 288.0, "close_time": 1767045599999}, {"open_time": 1767045600000, "open": 0.12291, "high": 0.12291, "low": 0.12291, "close": 0.12291, "volume": 0.0, "close_time": 1767049199999}, {"open_time": 1767049200000, "open": 0.12304, "high": 0.12304, "low": 0.12304, "close": 0.12304, "volume": 100.0, "close_time": 1767052799999}, {"open_time": 1767052800000, "open": 0.1229, "high": 0.12293, "low": 0.12266, "close": 0.12293, "volume": 6096.0, "close_time": 1767056399999}, {"open_time": 1767056400000, "open": 0.12285, "high": 0.12294, "low": 0.12278, "close": 0.12278, "volume": 4332.0, "close_time": 1767059999999}, {"open_time": 1767060000000, "open": 0.12301, "high": 0.12301, "low": 0.12266, "close": 0.12269, "volume": 5270.0, "close_time": 1767063599999}, {"open_time": 1767063600000, "open": 0.12263, "high": 0.12263, "low": 0.12256, "close": 0.12256, "volume": 3993.0, "close_time": 1767067199999}, {"open_time": 1767067200000, "open": 0.12327, "high": 0.12366, "low": 0.12327, "close": 0.12366, "volume": 1188.0, "close_time": 1767070799999}, {"open_time": 1767070800000, "open": 0.12323, "high": 0.12323, "low": 0.12312, "close": 0.12312, "volume": 94.0, "close_time": 1767074399999}, {"open_time": 1767074400000, "open": 0.12312, "high": 0.12312, "low": 0.12312, "close": 0.12312, "volume": 0.0, "close_time": 1767077999999}, {"open_time": 1767078000000, "open": 0.12366, "high": 0.12366, "low": 0.12366, "close": 0.12366, "volume": 1213.0, "close_time": 1767081599999}, {"open_time": 1767081600000, "open": 0.124, "high": 0.12435, "low": 0.124, "close": 0.12435, "volume": 16309.0, "close_time": 1767085199999}, {"open_time": 1767085200000, "open": 0.12457, "high": 0.12457, "low": 0.12431, "close": 0.12431, "volume": 1579.0, "close_time": 1767088799999}, {"open_time": 1767088800000, "open": 0.125, "high": 0.12501, "low": 0.125, "close": 0.12501, "volume": 250.0, "close_time": 1767092399999}, {"open_time": 1767092400000, "open": 0.12466, "high": 0.12466, "low": 0.12466, "close": 0.12466, "volume": 239.0, "close_time": 1767095999999}, {"open_time": 1767096000000, "open": 0.12431, "high": 0.12433, "low": 0.12369, "close": 0.12369, "volume": 6511.0, "close_time": 1767099599999}, {"open_time": 1767099600000, "open": 0.12384, "high": 0.12417, "low": 0.12384, "close": 0.12417, "volume": 14842.0, "close_time": 1767103199999}, {"open_time": 1767103200000, "open": 0.12388, "high": 0.12569, "low": 0.12319, "close": 0.12569, "volume": 118455.0, "close_time": 1767106799999}, {"open_time": 1767106800000, "open": 0.12489, "high": 0.12489, "low": 0.12395, "close": 0.12457, "volume": 97195.0, "close_time": 1767110399999}, {"open_time": 1767110400000, "open": 0.12495, "high": 0.12495, "low": 0.12394, "close": 0.12405, "volume": 45437.0, "close_time": 1767113999999}, {"open_time": 1767114000000, "open": 0.12387, "high": 0.12387, "low": 0.12377, "close": 0.12377, "volume": 65032.0, "close_time": 1767117599999}, {"open_time": 1767117600000, "open": 0.12368, "high": 0.12374, "low": 0.12326, "close": 0.12326, "volume": 173590.0, "close_time": 1767121199999}, {"open_time": 1767121200000, "open": 0.12283, "high": 0.12336, "low": 0.12283, "close": 0.12283, "volume": 32738.0, "close_time": 1767124799999}, {"open_time": 1767124800000, "open": 0.12311, "high": 0.12311, "low": 0.12311, "close": 0.12311, "volume": 122.0, "close_time": 1767128399999}, {"open_time": 1767128400000, "open": 0.12256, "high": 0.12283, "low": 0.12254, "close": 0.12273, "volume": 4092.0, "close_time": 1767131999999}, {"open_time": 1767132000000, "open": 0.12273, "high": 0.12273, "low": 0.12273, "close": 0.12273, "volume": 0.0, "close_time": 1767135599999}, {"open_time": 1767135600000, "open": 0.12327, "high": 0.12332, "low": 0.12327, "close": 0.12332, "volume": 6380.0, "close_time": 1767139199999}, {"open_time": 1767139200000, "open": 0.1231, "high": 0.12326, "low": 0.1231, "close": 0.12326, "volume": 13002.0, "close_time": 1767142799999}, {"open_time": 1767142800000, "open": 0.12335, "high": 0.12371, "low": 0.12335, "close": 0.12348, "volume": 35328.0, "close_time": 1767146399999}, {"open_time": 1767146400000, "open": 0.12318, "high": 0.12355, "low": 0.12318, "close": 0.12339, "volume": 29593.0, "close_time": 1767149999999}, {"open_time": 1767150000000, "open": 0.12339, "high": 0.12339, "low": 0.12339, "close": 0.12339, "volume": 0.0, "close_time": 1767153599999}, {"open_time": 1767153600000, "open": 0.12339, "high": 0.12339, "low": 0.12339, "close": 0.12339, "volume": 0.0, "close_time": 1767157199999}, {"open_time": 1767157200000, "open": 0.1233, "high": 0.1233, "low": 0.1233, "close": 0.1233, "volume": 35.0, "close_time": 1767160799999}, {"open_time": 1767160800000, "open": 0.12323, "high": 0.12323, "low": 0.12316, "close": 0.12316, "volume": 706.0, "close_time": 1767164399999}, {"open_time": 1767164400000, "open": 0.12332, "high": 0.12332, "low": 0.12332, "close": 0.12332, "volume": 373.0, "close_time": 1767167999999}, {"open_time": 1767168000000, "open": 0.12355, "high": 0.12355, "low": 0.12355, "close": 0.12355, "volume": 242.0, "close_time": 1767171599999}, {"open_time": 1767171600000, "open": 0.12312, "high": 0.12312, "low": 0.12309, "close": 0.12309, "volume": 5447.0, "close_time": 1767175199999}, {"open_time": 1767175200000, "open": 0.12311, "high": 0.12341, "low": 0.12301, "close": 0.12301, "volume": 11101.0, "close_time": 1767178799999}, {"open_time": 1767178800000, "open": 0.12301, "high": 0.12301, "low": 0.12301, "close": 0.12301, "volume": 0.0, "close_time": 1767182399999}, {"open_time": 1767182400000, "open": 0.12343, "high": 0.12349, "low": 0.12323, "close": 0.12349, "volume": 31557.0, "close_time": 1767185999999}, {"open_time": 1767186000000, "open": 0.12316, "high": 0.12316, "low": 0.12312, "close": 0.12312, "volume": 15268.0, "close_time": 1767189599999}, {"open_time": 1767189600000, "open": 0.12372, "high": 0.12372, "low": 0.12332, "close": 0.12332, "volume": 52973.0, "close_time": 1767193199999}, {"open_time": 1767193200000, "open": 0.12263, "high": 0.12263, "low": 0.12079, "close": 0.12121, "volume": 76999.0, "close_time": 1767196799999}, {"open_time": 1767196800000, "open": 0.12097, "high": 0.12142, "low": 0.11638, "close": 0.11924, "volume": 371723.0, "close_time": 1767200399999}, {"open_time": 1767200400000, "open": 0.119, "high": 0.119, "low": 0.11818, "close": 0.11818, "volume": 6200.0, "close_time": 1767203999999}, {"open_time": 1767204000000, "open": 0.11794, "high": 0.11858, "low": 0.11746, "close": 0.11747, "volume": 217360.0, "close_time": 1767207599999}, {"open_time": 1767207600000, "open": 0.11748, "high": 0.11773, "low": 0.11744, "close": 0.11744, "volume": 29112.0, "close_time": 1767211199999}, {"open_time": 1767211200000, "open": 0.11713, "high": 0.1175, "low": 0.11646, "close": 0.1175, "volume": 94009.0, "close_time": 1767214799999}, {"open_time": 1767214800000, "open": 0.11741, "high": 0.11757, "low": 0.1171, "close": 0.11746, "volume": 12506.0, "close_time": 1767218399999}, {"open_time": 1767218400000, "open": 0.11747, "high": 0.11789, "low": 0.11727, "close": 0.11786, "volume": 19563.0, "close_time": 1767221999999}, {"open_time": 1767222000000, "open": 0.11778, "high": 0.11781, "low": 0.11754, "close": 0.11754, "volume": 2126.0, "close_time": 1767225599999}, {"open_time": 1767225600000, "open": 0.11774, "high": 0.11801, "low": 0.11774, "close": 0.11801, "volume": 19974.0, "close_time": 1767229199999}, {"open_time": 1767229200000, "open": 0.11808, "high": 0.11857, "low": 0.11808, "close": 0.11852, "volume": 47447.0, "close_time": 1767232799999}, {"open_time": 1767232800000, "open": 0.1187, "high": 0.11879, "low": 0.11858, "close": 0.11862, "volume": 21330.0, "close_time": 1767236399999}, {"open_time": 1767236400000, "open": 0.11872, "high": 0.11872, "low": 0.118, "close": 0.1184, "volume": 380897.0, "close_time": 1767239999999}, {"open_time": 1767240000000, "open": 0.11841, "high": 0.11842, "low": 0.11792, "close": 0.11822, "volume": 346321.0, "close_time": 1767243599999}, {"open_time": 1767243600000, "open": 0.11813, "high": 0.11856, "low": 0.11811, "close": 0.11856, "volume": 15289.0, "close_time": 1767247199999}, {"open_time": 1767247200000, "open": 0.11856, "high": 0.11856, "low": 0.11856, "close": 0.11856, "volume": 0.0, "close_time": 1767250799999}, {"open_time": 1767250800000, "open": 0.11865, "high": 0.11865, "low": 0.11843, "close": 0.11857, "volume": 7411.0, "close_time": 1767254399999}, {"open_time": 1767254400000, "open": 0.11854, "high": 0.12035, "low": 0.11854, "close": 0.12022, "volume": 51722.0, "close_time": 1767257999999}, {"open_time": 1767258000000, "open": 0.1207, "high": 0.12109, "low": 0.12027, "close": 0.12027, "volume": 51532.0, "close_time": 1767261599999}, {"open_time": 1767261600000, "open": 0.12053, "high": 0.1208, "low": 0.12053, "close": 0.1208, "volume": 439.0, "close_time": 1767265199999}, {"open_time": 1767265200000, "open": 0.12057, "high": 0.12057, "low": 0.12053, "close": 0.12055, "volume": 1761.0, "close_time": 1767268799999}, {"open_time": 1767268800000, "open": 0.12055, "high": 0.12055, "low": 0.12053, "close": 0.12053, "volume": 4204.0, "close_time": 1767272399999}, {"open_time": 1767272400000, "open": 0.12068, "high": 0.12095, "low": 0.12066, "close": 0.12072, "volume": 82417.0, "close_time": 1767275999999}, {"open_time": 1767276000000, "open": 0.12072, "high": 0.12112, "low": 0.12039, "close": 0.12082, "volume": 2757.0, "close_time": 1767279599999}, {"open_time": 1767279600000, "open": 0.12076, "high": 0.1273, "low": 0.12076, "close": 0.12491, "volume": 157249.0, "close_time": 1767283199999}, {"open_time": 1767283200000, "open": 0.12447, "high": 0.12541, "low": 0.12364, "close": 0.12431, "volume": 196631.0, "close_time": 1767286799999}, {"open_time": 1767286800000, "open": 0.12452, "high": 0.12525, "low": 0.12452, "close": 0.12479, "volume": 76991.0, "close_time": 1767290399999}, {"open_time": 1767290400000, "open": 0.12503, "high": 0.12512, "low": 0.12407, "close": 0.1248, "volume": 39055.0, "close_time": 1767293999999}, {"open_time": 1767294000000, "open": 0.12489, "high": 0.12567, "low": 0.12489, "close": 0.12567, "volume": 35529.0, "close_time": 1767297599999}, {"open_time": 1767297600000, "open": 0.12589, "high": 0.12623, "low": 0.12524, "close": 0.12603, "volume": 55327.0, "close_time": 1767301199999}, {"open_time": 1767301200000, "open": 0.1263, "high": 0.12631, "low": 0.12593, "close": 0.12604, "volume": 11874.0, "close_time": 1767304799999}, {"open_time": 1767304800000, "open": 0.12675, "high": 0.12677, "low": 0.12613, "close": 0.12638, "volume": 44531.0, "close_time": 1767308399999}, {"open_time": 1767308400000, "open": 0.12647, "high": 0.12703, "low": 0.12643, "close": 0.12684, "volume": 21084.0, "close_time": 1767311999999}, {"open_time": 1767312000000, "open": 0.12647, "high": 0.12647, "low": 0.12647, "close": 0.12647, "volume": 1439.0, "close_time": 1767315599999}, {"open_time": 1767315600000, "open": 0.12647, "high": 0.12701, "low": 0.12621, "close": 0.1264, "volume": 762.0, "close_time": 1767319199999}, {"open_time": 1767319200000, "open": 0.12626, "high": 0.1268, "low": 0.12626, "close": 0.1268, "volume": 814.0, "close_time": 1767322799999}, {"open_time": 1767322800000, "open": 0.12718, "high": 0.12909, "low": 0.12718, "close": 0.12878, "volume": 77729.0, "close_time": 1767326399999}, {"open_time": 1767326400000, "open": 0.12903, "high": 0.12917, "low": 0.12773, "close": 0.12844, "volume": 35490.0, "close_time": 1767329999999}, {"open_time": 1767330000000, "open": 0.12778, "high": 0.12825, "low": 0.12778, "close": 0.12825, "volume": 665.0, "close_time": 1767333599999}, {"open_time": 1767333600000, "open": 0.12852, "high": 0.12886, "low": 0.12836, "close": 0.12864, "volume": 5349.0, "close_time": 1767337199999}, {"open_time": 1767337200000, "open": 0.12885, "high": 0.12886, "low": 0.12799, "close": 0.12801, "volume": 2828.0, "close_time": 1767340799999}, {"open_time": 1767340800000, "open": 0.12819, "high": 0.12884, "low": 0.12819, "close": 0.12881, "volume": 91094.0, "close_time": 1767344399999}, {"open_time": 1767344400000, "open": 0.12874, "high": 0.13484, "low": 0.12874, "close": 0.13323, "volume": 182534.0, "close_time": 1767347999999}, {"open_time": 1767348000000, "open": 0.13308, "high": 0.13323, "low": 0.13292, "close": 0.13323, "volume": 639.0, "close_time": 1767351599999}, {"open_time": 1767351600000, "open": 0.13228, "high": 0.13253, "low": 0.12808, "close": 0.12872, "volume": 133236.0, "close_time": 1767355199999}, {"open_time": 1767355200000, "open": 0.1297, "high": 0.13168, "low": 0.12946, "close": 0.13158, "volume": 71298.0, "close_time": 1767358799999}, {"open_time": 1767358800000, "open": 0.13136, "high": 0.13225, "low": 0.13109, "close": 0.13163, "volume": 43857.0, "close_time": 1767362399999}, {"open_time": 1767362400000, "open": 0.131, "high": 0.13519, "low": 0.12972, "close": 0.13428, "volume": 259664.0, "close_time": 1767365999999}, {"open_time": 1767366000000, "open": 0.13432, "high": 0.13602, "low": 0.13311, "close": 0.13511, "volume": 79946.0, "close_time": 1767369599999}, {"open_time": 1767369600000, "open": 0.13496, "high": 0.13836, "low": 0.13496, "close": 0.13815, "volume": 160373.0, "close_time": 1767373199999}, {"open_time": 1767373200000, "open": 0.1383, "high": 0.13979, "low": 0.13825, "close": 0.13892, "volume": 125629.0, "close_time": 1767376799999}, {"open_time": 1767376800000, "open": 0.1395, "high": 0.13982, "low": 0.13713, "close": 0.13713, "volume": 34340.0, "close_time": 1767380399999}, {"open_time": 1767380400000, "open": 0.13845, "high": 0.13947, "low": 0.13836, "close": 0.13935, "volume": 43225.0, "close_time": 1767383999999}, {"open_time": 1767384000000, "open": 0.13947, "high": 0.14036, "low": 0.13934, "close": 0.13969, "volume": 267314.0, "close_time": 1767387599999}, {"open_time": 1767387600000, "open": 0.13984, "high": 0.14204, "low": 0.1396, "close": 0.14123, "volume": 100001.0, "close_time": 1767391199999}, {"open_time": 1767391200000, "open": 0.1414, "high": 0.1448, "low": 0.1414, "close": 0.1442, "volume": 290962.0, "close_time": 1767394799999}, {"open_time": 1767394800000, "open": 0.14421, "high": 0.14421, "low": 0.14158, "close": 0.14166, "volume": 72862.0, "close_time": 1767398399999}, {"open_time": 1767398400000, "open": 0.1419, "high": 0.1432, "low": 0.1419, "close": 0.14237, "volume": 112247.0, "close_time": 1767401999999}, {"open_time": 1767402000000, "open": 0.14186, "high": 0.14255, "low": 0.14186, "close": 0.14207, "volume": 40221.0, "close_time": 1767405599999}, {"open_time": 1767405600000, "open": 0.14145, "high": 0.14363, "low": 0.14137, "close": 0.14322, "volume": 46426.0, "close_time": 1767409199999}, {"open_time": 1767409200000, "open": 0.14353, "high": 0.14416, "low": 0.14298, "close": 0.14416, "volume": 49777.0, "close_time": 1767412799999}, {"open_time": 1767412800000, "open": 0.14354, "high": 0.14385, "low": 0.14298, "close": 0.14298, "volume": 10247.0, "close_time": 1767416399999}, {"open_time": 1767416400000, "open": 0.14306, "high": 0.14306, "low": 0.14231, "close": 0.14274, "volume": 13985.0, "close_time": 1767419999999}, {"open_time": 1767420000000, "open": 0.14329, "high": 0.14355, "low": 0.1414, "close": 0.14168, "volume": 34952.0, "close_time": 1767423599999}, {"open_time": 1767423600000, "open": 0.14163, "high": 0.14163, "low": 0.139, "close": 0.14003, "volume": 467023.0, "close_time": 1767427199999}, {"open_time": 1767427200000, "open": 0.14, "high": 0.14136, "low": 0.13917, "close": 0.1409, "volume": 80575.0, "close_time": 1767430799999}, {"open_time": 1767430800000, "open": 0.14038, "high": 0.1431, "low": 0.14038, "close": 0.14269, "volume": 58812.0, "close_time": 1767434399999}, {"open_time": 1767434400000, "open": 0.14278, "high": 0.14313, "low": 0.14276, "close": 0.1429, "volume": 36754.0, "close_time": 1767437999999}, {"open_time": 1767438000000, "open": 0.1429, "high": 0.1429, "low": 0.1429, "close": 0.1429, "volume": 0.0, "close_time": 1767441599999}, {"open_time": 1767441600000, "open": 0.14284, "high": 0.14324, "low": 0.1426, "close": 0.14312, "volume": 59368.0, "close_time": 1767445199999}, {"open_time": 1767445200000, "open": 0.14312, "high": 0.14312, "low": 0.14312, "close": 0.14312, "volume": 0.0, "close_time": 1767448799999}, {"open_time": 1767448800000, "open": 0.14332, "high": 0.14332, "low": 0.14263, "close": 0.14263, "volume": 1584.0, "close_time": 1767452399999}, {"open_time": 1767452400000, "open": 0.14238, "high": 0.14268, "low": 0.14221, "close": 0.14221, "volume": 4208.0, "close_time": 1767455999999}, {"open_time": 1767456000000, "open": 0.14213, "high": 0.14213, "low": 0.14077, "close": 0.1413, "volume": 85068.0, "close_time": 1767459599999}, {"open_time": 1767459600000, "open": 0.14148, "high": 0.14148, "low": 0.14076, "close": 0.1414, "volume": 28615.0, "close_time": 1767463199999}, {"open_time": 1767463200000, "open": 0.14198, "high": 0.14225, "low": 0.14171, "close": 0.14192, "volume": 70234.0, "close_time": 1767466799999}, {"open_time": 1767466800000, "open": 0.14169, "high": 0.14197, "low": 0.14149, "close": 0.14197, "volume": 3186.0, "close_time": 1767470399999}, {"open_time": 1767470400000, "open": 0.14124, "high": 0.14242, "low": 0.14124, "close": 0.14242, "volume": 14005.0, "close_time": 1767473999999}, {"open_time": 1767474000000, "open": 0.14237, "high": 0.14266, "low": 0.1422, "close": 0.14237, "volume": 44855.0, "close_time": 1767477599999}, {"open_time": 1767477600000, "open": 0.14304, "high": 0.14304, "low": 0.14258, "close": 0.14258, "volume": 5348.0, "close_time": 1767481199999}, {"open_time": 1767481200000, "open": 0.14332, "high": 0.1435, "low": 0.14306, "close": 0.1435, "volume": 3175.0, "close_time": 1767484799999}, {"open_time": 1767484800000, "open": 0.14273, "high": 0.14701, "low": 0.14273, "close": 0.1467, "volume": 277642.0, "close_time": 1767488399999}, {"open_time": 1767488400000, "open": 0.146, "high": 0.14633, "low": 0.14473, "close": 0.14601, "volume": 55039.0, "close_time": 1767491999999}, {"open_time": 1767492000000, "open": 0.14598, "high": 0.14732, "low": 0.14598, "close": 0.14677, "volume": 172008.0, "close_time": 1767495599999}, {"open_time": 1767495600000, "open": 0.1474, "high": 0.1518, "low": 0.14709, "close": 0.15098, "volume": 196920.0, "close_time": 1767499199999}, {"open_time": 1767499200000, "open": 0.15137, "high": 0.15341, "low": 0.15121, "close": 0.15232, "volume": 96018.0, "close_time": 1767502799999}, {"open_time": 1767502800000, "open": 0.1525, "high": 0.15274, "low": 0.1525, "close": 0.15274, "volume": 4336.0, "close_time": 1767506399999}, {"open_time": 1767506400000, "open": 0.15291, "high": 0.15401, "low": 0.1496, "close": 0.15062, "volume": 97226.0, "close_time": 1767509999999}, {"open_time": 1767510000000, "open": 0.15063, "high": 0.15176, "low": 0.15063, "close": 0.15151, "volume": 73396.0, "close_time": 1767513599999}, {"open_time": 1767513600000, "open": 0.15186, "high": 0.15216, "low": 0.15186, "close": 0.15216, "volume": 11211.0, "close_time": 1767517199999}, {"open_time": 1767517200000, "open": 0.15214, "high": 0.15257, "low": 0.15203, "close": 0.15257, "volume": 8350.0, "close_time": 1767520799999}, {"open_time": 1767520800000, "open": 0.15275, "high": 0.15275, "low": 0.15235, "close": 0.15241, "volume": 31574.0, "close_time": 1767524399999}, {"open_time": 1767524400000, "open": 0.15196, "high": 0.15201, "low": 0.15136, "close": 0.15201, "volume": 54025.0, "close_time": 1767527999999}, {"open_time": 1767528000000, "open": 0.15275, "high": 0.15421, "low": 0.15265, "close": 0.15293, "volume": 23818.0, "close_time": 1767531599999}, {"open_time": 1767531600000, "open": 0.15341, "high": 0.15341, "low": 0.15173, "close": 0.15218, "volume": 20392.0, "close_time": 1767535199999}, {"open_time": 1767535200000, "open": 0.15177, "high": 0.15242, "low": 0.1507, "close": 0.15137, "volume": 33510.0, "close_time": 1767538799999}, {"open_time": 1767538800000, "open": 0.15162, "high": 0.15162, "low": 0.15058, "close": 0.15143, "volume": 16862.0, "close_time": 1767542399999}, {"open_time": 1767542400000, "open": 0.15143, "high": 0.15196, "low": 0.15072, "close": 0.15179, "volume": 31779.0, "close_time": 1767545999999}, {"open_time": 1767546000000, "open": 0.15178, "high": 0.15264, "low": 0.15178, "close": 0.15243, "volume": 65719.0, "close_time": 1767549599999}, {"open_time": 1767549600000, "open": 0.15195, "high": 0.15195, "low": 0.1509, "close": 0.15178, "volume": 1474.0, "close_time": 1767553199999}, {"open_time": 1767553200000, "open": 0.15072, "high": 0.15072, "low": 0.14806, "close": 0.15006, "volume": 158589.0, "close_time": 1767556799999}, {"open_time": 1767556800000, "open": 0.15052, "high": 0.15082, "low": 0.15003, "close": 0.15021, "volume": 13160.0, "close_time": 1767560399999}, {"open_time": 1767560400000, "open": 0.15023, "high": 0.15055, "low": 0.14932, "close": 0.14932, "volume": 16894.0, "close_time": 1767563999999}, {"open_time": 1767564000000, "open": 0.14959, "high": 0.14959, "low": 0.14853, "close": 0.149, "volume": 55133.0, "close_time": 1767567599999}, {"open_time": 1767567600000, "open": 0.15004, "high": 0.15006, "low": 0.14952, "close": 0.14954, "volume": 6408.0, "close_time": 1767571199999}, {"open_time": 1767571200000, "open": 0.14977, "high": 0.15116, "low": 0.14896, "close": 0.15083, "volume": 81126.0, "close_time": 1767574799999}, {"open_time": 1767574800000, "open": 0.15035, "high": 0.15246, "low": 0.15035, "close": 0.15173, "volume": 40852.0, "close_time": 1767578399999}, {"open_time": 1767578400000, "open": 0.15139, "high": 0.15196, "low": 0.15072, "close": 0.15195, "volume": 5527.0, "close_time": 1767581999999}, {"open_time": 1767582000000, "open": 0.15223, "high": 0.15231, "low": 0.15142, "close": 0.15142, "volume": 54101.0, "close_time": 1767585599999}, {"open_time": 1767585600000, "open": 0.15175, "high": 0.15192, "low": 0.14889, "close": 0.15093, "volume": 88893.0, "close_time": 1767589199999}, {"open_time": 1767589200000, "open": 0.15113, "high": 0.15114, "low": 0.15091, "close": 0.15094, "volume": 3305.0, "close_time": 1767592799999}, {"open_time": 1767592800000, "open": 0.15017, "high": 0.15108, "low": 0.14922, "close": 0.15019, "volume": 5593.0, "close_time": 1767596399999}, {"open_time": 1767596400000, "open": 0.14944, "high": 0.15012, "low": 0.14943, "close": 0.15012, "volume": 432.0, "close_time": 1767599999999}, {"open_time": 1767600000000, "open": 0.14995, "high": 0.15069, "low": 0.14951, "close": 0.14998, "volume": 4858.0, "close_time": 1767603599999}, {"open_time": 1767603600000, "open": 0.14881, "high": 0.14881, "low": 0.14633, "close": 0.14642, "volume": 36445.0, "close_time": 1767607199999}, {"open_time": 1767607200000, "open": 0.14791, "high": 0.1482, "low": 0.14608, "close": 0.14717, "volume": 41103.0, "close_time": 1767610799999}, {"open_time": 1767610800000, "open": 0.14735, "high": 0.14755, "low": 0.14735, "close": 0.14755, "volume": 698.0, "close_time": 1767614399999}, {"open_time": 1767614400000, "open": 0.14733, "high": 0.14763, "low": 0.14692, "close": 0.14763, "volume": 15856.0, "close_time": 1767617999999}, {"open_time": 1767618000000, "open": 0.14704, "high": 0.14704, "low": 0.14704, "close": 0.14704, "volume": 67.0, "close_time": 1767621599999}, {"open_time": 1767621600000, "open": 0.14732, "high": 0.14876, "low": 0.14645, "close": 0.14876, "volume": 120155.0, "close_time": 1767625199999}, {"open_time": 1767625200000, "open": 0.14826, "high": 0.14881, "low": 0.14679, "close": 0.14863, "volume": 116670.0, "close_time": 1767628799999}, {"open_time": 1767628800000, "open": 0.14946, "high": 0.15105, "low": 0.14879, "close": 0.15044, "volume": 102826.0, "close_time": 1767632399999}, {"open_time": 1767632400000, "open": 0.14949, "high": 0.15371, "low": 0.14917, "close": 0.1532, "volume": 131011.0, "close_time": 1767635999999}, {"open_time": 1767636000000, "open": 0.15335, "high": 0.15335, "low": 0.15119, "close": 0.15217, "volume": 35090.0, "close_time": 1767639599999}, {"open_time": 1767639600000, "open": 0.15229, "high": 0.15257, "low": 0.147, "close": 0.15156, "volume": 381235.0, "close_time": 1767643199999}, {"open_time": 1767643200000, "open": 0.15174, "high": 0.15413, "low": 0.15074, "close": 0.15114, "volume": 152268.0, "close_time": 1767646799999}, {"open_time": 1767646800000, "open": 0.15165, "high": 0.15319, "low": 0.15123, "close": 0.15144, "volume": 69516.0, "close_time": 1767650399999}, {"open_time": 1767650400000, "open": 0.15137, "high": 0.15312, "low": 0.15136, "close": 0.15268, "volume": 89083.0, "close_time": 1767653999999}, {"open_time": 1767654000000, "open": 0.15273, "high": 0.15299, "low": 0.15211, "close": 0.15211, "volume": 16046.0, "close_time": 1767657599999}, {"open_time": 1767657600000, "open": 0.15192, "high": 0.15196, "low": 0.14893, "close": 0.15196, "volume": 137011.0, "close_time": 1767661199999}, {"open_time": 1767661200000, "open": 0.15216, "high": 0.15444, "low": 0.1514, "close": 0.1516, "volume": 87306.0, "close_time": 1767664799999}, {"open_time": 1767664800000, "open": 0.15232, "high": 0.15232, "low": 0.15133, "close": 0.15133, "volume": 18631.0, "close_time": 1767668399999}, {"open_time": 1767668400000, "open": 0.15132, "high": 0.1529, "low": 0.15132, "close": 0.1528, "volume": 19926.0, "close_time": 1767671999999}, {"open_time": 1767672000000, "open": 0.1527, "high": 0.1527, "low": 0.15187, "close": 0.15187, "volume": 8407.0, "close_time": 1767675599999}, {"open_time": 1767675600000, "open": 0.15132, "high": 0.15173, "low": 0.15129, "close": 0.15152, "volume": 1903.0, "close_time": 1767679199999}, {"open_time": 1767679200000, "open": 0.15152, "high": 0.15214, "low": 0.15051, "close": 0.15128, "volume": 39655.0, "close_time": 1767682799999}, {"open_time": 1767682800000, "open": 0.15081, "high": 0.15103, "low": 0.14944, "close": 0.14944, "volume": 49306.0, "close_time": 1767686399999}, {"open_time": 1767686400000, "open": 0.14968, "high": 0.14999, "low": 0.14963, "close": 0.14963, "volume": 14623.0, "close_time": 1767689999999}, {"open_time": 1767690000000, "open": 0.15057, "high": 0.15082, "low": 0.15054, "close": 0.15082, "volume": 22249.0, "close_time": 1767693599999}, {"open_time": 1767693600000, "open": 0.15075, "high": 0.15078, "low": 0.15075, "close": 0.15078, "volume": 643.0, "close_time": 1767697199999}, {"open_time": 1767697200000, "open": 0.15078, "high": 0.15078, "low": 0.15078, "close": 0.15078, "volume": 0.0, "close_time": 1767700799999}, {"open_time": 1767700800000, "open": 0.15087, "high": 0.15196, "low": 0.15087, "close": 0.15196, "volume": 2762.0, "close_time": 1767704399999}, {"open_time": 1767704400000, "open": 0.15195, "high": 0.15196, "low": 0.15195, "close": 0.15196, "volume": 4112.0, "close_time": 1767707999999}, {"open_time": 1767708000000, "open": 0.15216, "high": 0.15643, "low": 0.15204, "close": 0.15273, "volume": 542098.0, "close_time": 1767711599999}, {"open_time": 1767711600000, "open": 0.15274, "high": 0.15291, "low": 0.14942, "close": 0.14942, "volume": 94601.0, "close_time": 1767715199999}, {"open_time": 1767715200000, "open": 0.15026, "high": 0.15026, "low": 0.14418, "close": 0.14514, "volume": 643337.0, "close_time": 1767718799999}, {"open_time": 1767718800000, "open": 0.14586, "high": 0.14655, "low": 0.14375, "close": 0.14441, "volume": 155786.0, "close_time": 1767722399999}, {"open_time": 1767722400000, "open": 0.14389, "high": 0.14589, "low": 0.14389, "close": 0.14589, "volume": 153740.0, "close_time": 1767725999999}, {"open_time": 1767726000000, "open": 0.14569, "high": 0.146, "low": 0.14569, "close": 0.146, "volume": 1587.0, "close_time": 1767729599999}, {"open_time": 1767729600000, "open": 0.14625, "high": 0.14737, "low": 0.14625, "close": 0.14737, "volume": 9180.0, "close_time": 1767733199999}, {"open_time": 1767733200000, "open": 0.14742, "high": 0.15084, "low": 0.1466, "close": 0.14954, "volume": 53984.0, "close_time": 1767736799999}, {"open_time": 1767736800000, "open": 0.15018, "high": 0.15018, "low": 0.1497, "close": 0.1497, "volume": 56799.0, "close_time": 1767740399999}, {"open_time": 1767740400000, "open": 0.15002, "high": 0.15089, "low": 0.15002, "close": 0.15089, "volume": 486.0, "close_time": 1767743999999}, {"open_time": 1767744000000, "open": 0.15002, "high": 0.15019, "low": 0.14827, "close": 0.14827, "volume": 15254.0, "close_time": 1767747599999}, {"open_time": 1767747600000, "open": 0.14795, "high": 0.14817, "low": 0.14714, "close": 0.14762, "volume": 16284.0, "close_time": 1767751199999}, {"open_time": 1767751200000, "open": 0.14706, "high": 0.14827, "low": 0.14706, "close": 0.14827, "volume": 16030.0, "close_time": 1767754799999}, {"open_time": 1767754800000, "open": 0.14881, "high": 0.14903, "low": 0.14837, "close": 0.14837, "volume": 788.0, "close_time": 1767758399999}, {"open_time": 1767758400000, "open": 0.1486, "high": 0.14861, "low": 0.14809, "close": 0.14839, "volume": 5551.0, "close_time": 1767761999999}, {"open_time": 1767762000000, "open": 0.14793, "high": 0.14793, "low": 0.14755, "close": 0.14785, "volume": 4541.0, "close_time": 1767765599999}, {"open_time": 1767765600000, "open": 0.148, "high": 0.148, "low": 0.148, "close": 0.148, "volume": 662.0, "close_time": 1767769199999}, {"open_time": 1767769200000, "open": 0.14853, "high": 0.14884, "low": 0.14853, "close": 0.14884, "volume": 122.0, "close_time": 1767772799999}, {"open_time": 1767772800000, "open": 0.14937, "high": 0.15379, "low": 0.14937, "close": 0.15294, "volume": 286539.0, "close_time": 1767776399999}, {"open_time": 1767776400000, "open": 0.153, "high": 0.153, "low": 0.14853, "close": 0.14896, "volume": 61460.0, "close_time": 1767779999999}, {"open_time": 1767780000000, "open": 0.14846, "high": 0.14904, "low": 0.14776, "close": 0.14776, "volume": 19835.0, "close_time": 1767783599999}, {"open_time": 1767783600000, "open": 0.14861, "high": 0.14861, "low": 0.14855, "close": 0.14855, "volume": 3839.0, "close_time": 1767787199999}, {"open_time": 1767787200000, "open": 0.14833, "high": 0.14833, "low": 0.14825, "close": 0.14825, "volume": 336.0, "close_time": 1767790799999}, {"open_time": 1767790800000, "open": 0.1477, "high": 0.14843, "low": 0.14761, "close": 0.14812, "volume": 4927.0, "close_time": 1767794399999}, {"open_time": 1767794400000, "open": 0.14758, "high": 0.14795, "low": 0.14535, "close": 0.1473, "volume": 211827.0, "close_time": 1767797999999}, {"open_time": 1767798000000, "open": 0.14683, "high": 0.14683, "low": 0.14514, "close": 0.14571, "volume": 39055.0, "close_time": 1767801599999}, {"open_time": 1767801600000, "open": 0.14706, "high": 0.14789, "low": 0.14699, "close": 0.14789, "volume": 44496.0, "close_time": 1767805199999}, {"open_time": 1767805200000, "open": 0.1475, "high": 0.1485, "low": 0.14706, "close": 0.14706, "volume": 3639.0, "close_time": 1767808799999}, {"open_time": 1767808800000, "open": 0.14658, "high": 0.14749, "low": 0.14625, "close": 0.14627, "volume": 10399.0, "close_time": 1767812399999}, {"open_time": 1767812400000, "open": 0.14586, "high": 0.14706, "low": 0.14571, "close": 0.14679, "volume": 28137.0, "close_time": 1767815999999}, {"open_time": 1767816000000, "open": 0.14589, "high": 0.14658, "low": 0.14586, "close": 0.1461, "volume": 25596.0, "close_time": 1767819599999}, {"open_time": 1767819600000, "open": 0.14667, "high": 0.14706, "low": 0.14667, "close": 0.14706, "volume": 1759.0, "close_time": 1767823199999}, {"open_time": 1767823200000, "open": 0.14656, "high": 0.14741, "low": 0.14586, "close": 0.14586, "volume": 27512.0, "close_time": 1767826799999}, {"open_time": 1767826800000, "open": 0.14598, "high": 0.14706, "low": 0.14555, "close": 0.14657, "volume": 12169.0, "close_time": 1767830399999}, {"open_time": 1767830400000, "open": 0.14673, "high": 0.14735, "low": 0.14585, "close": 0.14735, "volume": 17448.0, "close_time": 1767833999999}, {"open_time": 1767834000000, "open": 0.14702, "high": 0.14772, "low": 0.14672, "close": 0.14756, "volume": 47670.0, "close_time": 1767837599999}, {"open_time": 1767837600000, "open": 0.14751, "high": 0.14752, "low": 0.14586, "close": 0.14602, "volume": 279739.0, "close_time": 1767841199999}, {"open_time": 1767841200000, "open": 0.14667, "high": 0.14667, "low": 0.14481, "close": 0.14574, "volume": 16523.0, "close_time": 1767844799999}, {"open_time": 1767844800000, "open": 0.14526, "high": 0.14706, "low": 0.14526, "close": 0.14706, "volume": 504.0, "close_time": 1767848399999}, {"open_time": 1767848400000, "open": 0.1469, "high": 0.1469, "low": 0.14586, "close": 0.14586, "volume": 3408.0, "close_time": 1767851999999}, {"open_time": 1767852000000, "open": 0.14526, "high": 0.14526, "low": 0.14256, "close": 0.14256, "volume": 353898.0, "close_time": 1767855599999}, {"open_time": 1767855600000, "open": 0.1424, "high": 0.14407, "low": 0.14118, "close": 0.14407, "volume": 187758.0, "close_time": 1767859199999}, {"open_time": 1767859200000, "open": 0.1444, "high": 0.1447, "low": 0.14342, "close": 0.14342, "volume": 58098.0, "close_time": 1767862799999}, {"open_time": 1767862800000, "open": 0.14361, "high": 0.14361, "low": 0.14283, "close": 0.14323, "volume": 7598.0, "close_time": 1767866399999}, {"open_time": 1767866400000, "open": 0.14231, "high": 0.14326, "low": 0.14146, "close": 0.14326, "volume": 75997.0, "close_time": 1767869999999}, {"open_time": 1767870000000, "open": 0.14248, "high": 0.1427, "low": 0.13851, "close": 0.14096, "volume": 117722.0, "close_time": 1767873599999}, {"open_time": 1767873600000, "open": 0.14074, "high": 0.14074, "low": 0.13934, "close": 0.13955, "volume": 43309.0, "close_time": 1767877199999}, {"open_time": 1767877200000, "open": 0.13995, "high": 0.13998, "low": 0.13889, "close": 0.13889, "volume": 1469.0, "close_time": 1767880799999}, {"open_time": 1767880800000, "open": 0.13937, "high": 0.13998, "low": 0.13847, "close": 0.13992, "volume": 147438.0, "close_time": 1767884399999}, {"open_time": 1767884400000, "open": 0.13933, "high": 0.14203, "low": 0.13933, "close": 0.14164, "volume": 39532.0, "close_time": 1767887999999}, {"open_time": 1767888000000, "open": 0.14162, "high": 0.14231, "low": 0.14101, "close": 0.14231, "volume": 1602.0, "close_time": 1767891599999}, {"open_time": 1767891600000, "open": 0.14251, "high": 0.14313, "low": 0.14187, "close": 0.14313, "volume": 49578.0, "close_time": 1767895199999}, {"open_time": 1767895200000, "open": 0.14267, "high": 0.1427, "low": 0.14197, "close": 0.14203, "volume": 5697.0, "close_time": 1767898799999}, {"open_time": 1767898800000, "open": 0.14276, "high": 0.14276, "low": 0.14196, "close": 0.14196, "volume": 3637.0, "close_time": 1767902399999}, {"open_time": 1767902400000, "open": 0.14168, "high": 0.14169, "low": 0.14115, "close": 0.14169, "volume": 5215.0, "close_time": 1767905999999}, {"open_time": 1767906000000, "open": 0.14229, "high": 0.14231, "low": 0.14229, "close": 0.14231, "volume": 3808.0, "close_time": 1767909599999}, {"open_time": 1767909600000, "open": 0.14332, "high": 0.14332, "low": 0.14227, "close": 0.14253, "volume": 11193.0, "close_time": 1767913199999}, {"open_time": 1767913200000, "open": 0.14276, "high": 0.14292, "low": 0.14201, "close": 0.14224, "volume": 9639.0, "close_time": 1767916799999}, {"open_time": 1767916800000, "open": 0.14243, "high": 0.14243, "low": 0.14202, "close": 0.14239, "volume": 2481.0, "close_time": 1767920399999}, {"open_time": 1767920400000, "open": 0.14251, "high": 0.14349, "low": 0.14152, "close": 0.14175, "volume": 107877.0, "close_time": 1767923999999}, {"open_time": 1767924000000, "open": 0.14237, "high": 0.14313, "low": 0.14237, "close": 0.14298, "volume": 116288.0, "close_time": 1767927599999}, {"open_time": 1767927600000, "open": 0.14197, "high": 0.14321, "low": 0.14175, "close": 0.14321, "volume": 2219.0, "close_time": 1767931199999}, {"open_time": 1767931200000, "open": 0.14297, "high": 0.14306, "low": 0.14254, "close": 0.14254, "volume": 2296.0, "close_time": 1767934799999}, {"open_time": 1767934800000, "open": 0.14231, "high": 0.14273, "low": 0.14231, "close": 0.1424, "volume": 510.0, "close_time": 1767938399999}, {"open_time": 1767938400000, "open": 0.14314, "high": 0.14319, "low": 0.14314, "close": 0.14319, "volume": 237.0, "close_time": 1767941999999}, {"open_time": 1767942000000, "open": 0.1431, "high": 0.1431, "low": 0.14224, "close": 0.14224, "volume": 356.0, "close_time": 1767945599999}, {"open_time": 1767945600000, "open": 0.14183, "high": 0.14183, "low": 0.13905, "close": 0.13939, "volume": 15798.0, "close_time": 1767949199999}, {"open_time": 1767949200000, "open": 0.13996, "high": 0.14079, "low": 0.13996, "close": 0.14078, "volume": 42193.0, "close_time": 1767952799999}, {"open_time": 1767952800000, "open": 0.14114, "high": 0.14118, "low": 0.1408, "close": 0.14118, "volume": 943.0, "close_time": 1767956399999}, {"open_time": 1767956400000, "open": 0.1406, "high": 0.14099, "low": 0.1406, "close": 0.14099, "volume": 2715.0, "close_time": 1767959999999}, {"open_time": 1767960000000, "open": 0.1402, "high": 0.14038, "low": 0.13974, "close": 0.13995, "volume": 1000.0, "close_time": 1767963599999}, {"open_time": 1767963600000, "open": 0.14089, "high": 0.1412, "low": 0.14032, "close": 0.14032, "volume": 87096.0, "close_time": 1767967199999}, {"open_time": 1767967200000, "open": 0.14, "high": 0.14, "low": 0.13877, "close": 0.13882, "volume": 139645.0, "close_time": 1767970799999}, {"open_time": 1767970800000, "open": 0.13864, "high": 0.14445, "low": 0.13841, "close": 0.14167, "volume": 210457.0, "close_time": 1767974399999}, {"open_time": 1767974400000, "open": 0.14224, "high": 0.14407, "low": 0.14224, "close": 0.14289, "volume": 132170.0, "close_time": 1767977999999}, {"open_time": 1767978000000, "open": 0.14329, "high": 0.14329, "low": 0.14138, "close": 0.14214, "volume": 23935.0, "close_time": 1767981599999}, {"open_time": 1767981600000, "open": 0.14225, "high": 0.14225, "low": 0.13931, "close": 0.13931, "volume": 43061.0, "close_time": 1767985199999}, {"open_time": 1767985200000, "open": 0.13931, "high": 0.14015, "low": 0.13911, "close": 0.1396, "volume": 13604.0, "close_time": 1767988799999}, {"open_time": 1767988800000, "open": 0.1396, "high": 0.14027, "low": 0.1396, "close": 0.14027, "volume": 19576.0, "close_time": 1767992399999}, {"open_time": 1767992400000, "open": 0.14015, "high": 0.14072, "low": 0.14002, "close": 0.14055, "volume": 25199.0, "close_time": 1767995999999}, {"open_time": 1767996000000, "open": 0.14087, "high": 0.1412, "low": 0.14028, "close": 0.14116, "volume": 5115.0, "close_time": 1767999599999}, {"open_time": 1767999600000, "open": 0.14107, "high": 0.1412, "low": 0.14058, "close": 0.14062, "volume": 5401.0, "close_time": 1768003199999}, {"open_time": 1768003200000, "open": 0.14045, "high": 0.14079, "low": 0.14037, "close": 0.14037, "volume": 910.0, "close_time": 1768006799999}, {"open_time": 1768006800000, "open": 0.14016, "high": 0.14016, "low": 0.14016, "close": 0.14016, "volume": 1616.0, "close_time": 1768010399999}, {"open_time": 1768010400000, "open": 0.14065, "high": 0.14071, "low": 0.14, "close": 0.14, "volume": 1480.0, "close_time": 1768013999999}, {"open_time": 1768014000000, "open": 0.14016, "high": 0.14049, "low": 0.13974, "close": 0.14049, "volume": 3818.0, "close_time": 1768017599999}, {"open_time": 1768017600000, "open": 0.14007, "high": 0.14008, "low": 0.13999, "close": 0.14008, "volume": 1241.0, "close_time": 1768021199999}, {"open_time": 1768021200000, "open": 0.14022, "high": 0.14022, "low": 0.14011, "close": 0.14011, "volume": 781.0, "close_time": 1768024799999}, {"open_time": 1768024800000, "open": 0.14006, "high": 0.14006, "low": 0.14006, "close": 0.14006, "volume": 356.0, "close_time": 1768028399999}, {"open_time": 1768028400000, "open": 0.14006, "high": 0.14006, "low": 0.14006, "close": 0.14006, "volume": 0.0, "close_time": 1768031999999}, {"open_time": 1768032000000, "open": 0.14028, "high": 0.14028, "low": 0.13978, "close": 0.13979, "volume": 2102.0, "close_time": 1768035599999}, {"open_time": 1768035600000, "open": 0.13967, "high": 0.13984, "low": 0.13966, "close": 0.13984, "volume": 1114.0, "close_time": 1768039199999}, {"open_time": 1768039200000, "open": 0.14055, "high": 0.14055, "low": 0.14055, "close": 0.14055, "volume": 177.0, "close_time": 1768042799999}, {"open_time": 1768042800000, "open": 0.14035, "high": 0.14035, "low": 0.14014, "close": 0.14014, "volume": 27964.0, "close_time": 1768046399999}, {"open_time": 1768046400000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 407.0, "close_time": 1768049999999}, {"open_time": 1768050000000, "open": 0.14017, "high": 0.14017, "low": 0.14017, "close": 0.14017, "volume": 0.0, "close_time": 1768053599999}, {"open_time": 1768053600000, "open": 0.14003, "high": 0.14003, "low": 0.13984, "close": 0.13989, "volume": 9774.0, "close_time": 1768057199999}, {"open_time": 1768057200000, "open": 0.13995, "high": 0.14013, "low": 0.13987, "close": 0.14013, "volume": 9669.0, "close_time": 1768060799999}, {"open_time": 1768060800000, "open": 0.13998, "high": 0.13998, "low": 0.13977, "close": 0.13977, "volume": 35808.0, "close_time": 1768064399999}, {"open_time": 1768064400000, "open": 0.14028, "high": 0.14028, "low": 0.13987, "close": 0.13987, "volume": 411.0, "close_time": 1768067999999}, {"open_time": 1768068000000, "open": 0.13984, "high": 0.1402, "low": 0.13977, "close": 0.14017, "volume": 53002.0, "close_time": 1768071599999}, {"open_time": 1768071600000, "open": 0.14013, "high": 0.14039, "low": 0.14009, "close": 0.14009, "volume": 2347.0, "close_time": 1768075199999}, {"open_time": 1768075200000, "open": 0.14024, "high": 0.14043, "low": 0.13995, "close": 0.14005, "volume": 12381.0, "close_time": 1768078799999}, {"open_time": 1768078800000, "open": 0.14001, "high": 0.14017, "low": 0.13974, "close": 0.14017, "volume": 2856.0, "close_time": 1768082399999}, {"open_time": 1768082400000, "open": 0.13973, "high": 0.14001, "low": 0.13973, "close": 0.14001, "volume": 4392.0, "close_time": 1768085999999}, {"open_time": 1768086000000, "open": 0.13967, "high": 0.1397, "low": 0.13965, "close": 0.1397, "volume": 242.0, "close_time": 1768089599999}, {"open_time": 1768089600000, "open": 0.13936, "high": 0.13957, "low": 0.13889, "close": 0.1389, "volume": 124482.0, "close_time": 1768093199999}, {"open_time": 1768093200000, "open": 0.13907, "high": 0.13917, "low": 0.13864, "close": 0.13897, "volume": 78592.0, "close_time": 1768096799999}, {"open_time": 1768096800000, "open": 0.13896, "high": 0.13949, "low": 0.13896, "close": 0.13926, "volume": 1941.0, "close_time": 1768100399999}, {"open_time": 1768100400000, "open": 0.13889, "high": 0.13923, "low": 0.13886, "close": 0.13923, "volume": 4212.0, "close_time": 1768103999999}, {"open_time": 1768104000000, "open": 0.13895, "high": 0.13902, "low": 0.13882, "close": 0.139, "volume": 19550.0, "close_time": 1768107599999}, {"open_time": 1768107600000, "open": 0.13898, "high": 0.13991, "low": 0.13895, "close": 0.13977, "volume": 4031.0, "close_time": 1768111199999}, {"open_time": 1768111200000, "open": 0.13933, "high": 0.13963, "low": 0.13904, "close": 0.13963, "volume": 40019.0, "close_time": 1768114799999}, {"open_time": 1768114800000, "open": 0.13991, "high": 0.13991, "low": 0.13991, "close": 0.13991, "volume": 15.0, "close_time": 1768118399999}, {"open_time": 1768118400000, "open": 0.13985, "high": 0.14004, "low": 0.13983, "close": 0.14004, "volume": 3457.0, "close_time": 1768121999999}, {"open_time": 1768122000000, "open": 0.14028, "high": 0.14028, "low": 0.13996, "close": 0.13996, "volume": 11583.0, "close_time": 1768125599999}, {"open_time": 1768125600000, "open": 0.14024, "high": 0.14024, "low": 0.14001, "close": 0.14001, "volume": 209.0, "close_time": 1768129199999}, {"open_time": 1768129200000, "open": 0.14001, "high": 0.14001, "low": 0.14001, "close": 0.14001, "volume": 0.0, "close_time": 1768132799999}, {"open_time": 1768132800000, "open": 0.14019, "high": 0.14081, "low": 0.14019, "close": 0.14081, "volume": 15081.0, "close_time": 1768136399999}, {"open_time": 1768136400000, "open": 0.14082, "high": 0.14083, "low": 0.14059, "close": 0.14059, "volume": 1137.0, "close_time": 1768139999999}, {"open_time": 1768140000000, "open": 0.14082, "high": 0.14088, "low": 0.1406, "close": 0.14088, "volume": 12486.0, "close_time": 1768143599999}, {"open_time": 1768143600000, "open": 0.1406, "high": 0.1406, "low": 0.13659, "close": 0.13797, "volume": 92666.0, "close_time": 1768147199999}, {"open_time": 1768147200000, "open": 0.13847, "high": 0.13982, "low": 0.13835, "close": 0.13881, "volume": 36611.0, "close_time": 1768150799999}, {"open_time": 1768150800000, "open": 0.13893, "high": 0.13893, "low": 0.13792, "close": 0.13851, "volume": 217800.0, "close_time": 1768154399999}, {"open_time": 1768154400000, "open": 0.13832, "high": 0.13887, "low": 0.13817, "close": 0.13887, "volume": 1159.0, "close_time": 1768157999999}, {"open_time": 1768158000000, "open": 0.13835, "high": 0.13835, "low": 0.13764, "close": 0.13782, "volume": 9096.0, "close_time": 1768161599999}, {"open_time": 1768161600000, "open": 0.13716, "high": 0.13716, "low": 0.13598, "close": 0.13678, "volume": 64605.0, "close_time": 1768165199999}, {"open_time": 1768165200000, "open": 0.13684, "high": 0.13701, "low": 0.1362, "close": 0.13701, "volume": 18167.0, "close_time": 1768168799999}, {"open_time": 1768168800000, "open": 0.13667, "high": 0.13742, "low": 0.13667, "close": 0.13707, "volume": 1504.0, "close_time": 1768172399999}, {"open_time": 1768172400000, "open": 0.13668, "high": 0.1382, "low": 0.13668, "close": 0.13766, "volume": 32442.0, "close_time": 1768175999999}, {"open_time": 1768176000000, "open": 0.13755, "high": 0.13877, "low": 0.13749, "close": 0.13823, "volume": 84809.0, "close_time": 1768179599999}, {"open_time": 1768179600000, "open": 0.13911, "high": 0.1396, "low": 0.13889, "close": 0.13931, "volume": 48098.0, "close_time": 1768183199999}, {"open_time": 1768183200000, "open": 0.13929, "high": 0.14215, "low": 0.13929, "close": 0.14147, "volume": 40877.0, "close_time": 1768186799999}, {"open_time": 1768186800000, "open": 0.14179, "high": 0.14226, "low": 0.14086, "close": 0.14086, "volume": 68001.0, "close_time": 1768190399999}, {"open_time": 1768190400000, "open": 0.1407, "high": 0.14104, "low": 0.1407, "close": 0.14104, "volume": 795.0, "close_time": 1768193999999}, {"open_time": 1768194000000, "open": 0.14031, "high": 0.14123, "low": 0.1403, "close": 0.14105, "volume": 7204.0, "close_time": 1768197599999}, {"open_time": 1768197600000, "open": 0.14009, "high": 0.14026, "low": 0.13982, "close": 0.14026, "volume": 9994.0, "close_time": 1768201199999}, {"open_time": 1768201200000, "open": 0.13944, "high": 0.13944, "low": 0.13793, "close": 0.13793, "volume": 33394.0, "close_time": 1768204799999}, {"open_time": 1768204800000, "open": 0.13852, "high": 0.13852, "low": 0.13569, "close": 0.13633, "volume": 46789.0, "close_time": 1768208399999}, {"open_time": 1768208400000, "open": 0.13701, "high": 0.13701, "low": 0.13672, "close": 0.13698, "volume": 5626.0, "close_time": 1768211999999}, {"open_time": 1768212000000, "open": 0.13703, "high": 0.13703, "low": 0.13632, "close": 0.13632, "volume": 915.0, "close_time": 1768215599999}, {"open_time": 1768215600000, "open": 0.13669, "high": 0.13669, "low": 0.1364, "close": 0.1364, "volume": 999.0, "close_time": 1768219199999}, {"open_time": 1768219200000, "open": 0.1367, "high": 0.13678, "low": 0.13659, "close": 0.13659, "volume": 3650.0, "close_time": 1768222799999}, {"open_time": 1768222800000, "open": 0.13613, "high": 0.13643, "low": 0.13613, "close": 0.13614, "volume": 7959.0, "close_time": 1768226399999}, {"open_time": 1768226400000, "open": 0.13622, "high": 0.13739, "low": 0.13513, "close": 0.13685, "volume": 99279.0, "close_time": 1768229999999}, {"open_time": 1768230000000, "open": 0.13655, "high": 0.1386, "low": 0.13654, "close": 0.1386, "volume": 20207.0, "close_time": 1768233599999}, {"open_time": 1768233600000, "open": 0.13836, "high": 0.14003, "low": 0.13836, "close": 0.13927, "volume": 38078.0, "close_time": 1768237199999}, {"open_time": 1768237200000, "open": 0.13982, "high": 0.13982, "low": 0.13699, "close": 0.13778, "volume": 56197.0, "close_time": 1768240799999}, {"open_time": 1768240800000, "open": 0.13866, "high": 0.13891, "low": 0.13847, "close": 0.13861, "volume": 19083.0, "close_time": 1768244399999}, {"open_time": 1768244400000, "open": 0.13817, "high": 0.13831, "low": 0.13794, "close": 0.13831, "volume": 17408.0, "close_time": 1768247999999}, {"open_time": 1768248000000, "open": 0.13902, "high": 0.13902, "low": 0.13726, "close": 0.13726, "volume": 20659.0, "close_time": 1768251599999}, {"open_time": 1768251600000, "open": 0.13723, "high": 0.13723, "low": 0.13569, "close": 0.13569, "volume": 15544.0, "close_time": 1768255199999}, {"open_time": 1768255200000, "open": 0.13709, "high": 0.13714, "low": 0.13685, "close": 0.13685, "volume": 2005.0, "close_time": 1768258799999}, {"open_time": 1768258800000, "open": 0.13679, "high": 0.13697, "low": 0.13669, "close": 0.13697, "volume": 49762.0, "close_time": 1768262399999}, {"open_time": 1768262400000, "open": 0.13672, "high": 0.13719, "low": 0.13665, "close": 0.13719, "volume": 4462.0, "close_time": 1768265999999}, {"open_time": 1768266000000, "open": 0.1372, "high": 0.13732, "low": 0.1372, "close": 0.13732, "volume": 58.0, "close_time": 1768269599999}, {"open_time": 1768269600000, "open": 0.13695, "high": 0.13733, "low": 0.13677, "close": 0.1372, "volume": 1840.0, "close_time": 1768273199999}, {"open_time": 1768273200000, "open": 0.13719, "high": 0.13719, "low": 0.13691, "close": 0.13699, "volume": 403.0, "close_time": 1768276799999}, {"open_time": 1768276800000, "open": 0.13774, "high": 0.1379, "low": 0.13759, "close": 0.13759, "volume": 40092.0, "close_time": 1768280399999}, {"open_time": 1768280400000, "open": 0.13807, "high": 0.13945, "low": 0.13807, "close": 0.13908, "volume": 4934.0, "close_time": 1768283999999}, {"open_time": 1768284000000, "open": 0.13914, "high": 0.13925, "low": 0.13879, "close": 0.13879, "volume": 26505.0, "close_time": 1768287599999}, {"open_time": 1768287600000, "open": 0.1386, "high": 0.13891, "low": 0.1386, "close": 0.13891, "volume": 670.0, "close_time": 1768291199999}, {"open_time": 1768291200000, "open": 0.1387, "high": 0.13982, "low": 0.1387, "close": 0.13982, "volume": 1062.0, "close_time": 1768294799999}, {"open_time": 1768294800000, "open": 0.13946, "high": 0.14027, "low": 0.13946, "close": 0.13978, "volume": 10735.0, "close_time": 1768298399999}, {"open_time": 1768298400000, "open": 0.13982, "high": 0.14011, "low": 0.13982, "close": 0.14011, "volume": 887.0, "close_time": 1768301999999}, {"open_time": 1768302000000, "open": 0.13914, "high": 0.13932, "low": 0.13914, "close": 0.13932, "volume": 80.0, "close_time": 1768305599999}, {"open_time": 1768305600000, "open": 0.1394, "high": 0.1394, "low": 0.13918, "close": 0.13918, "volume": 338.0, "close_time": 1768309199999}, {"open_time": 1768309200000, "open": 0.14012, "high": 0.14061, "low": 0.13862, "close": 0.13947, "volume": 3419.0, "close_time": 1768312799999}, {"open_time": 1768312800000, "open": 0.13911, "high": 0.14165, "low": 0.13911, "close": 0.14095, "volume": 142338.0, "close_time": 1768316399999}, {"open_time": 1768316400000, "open": 0.14053, "high": 0.1422, "low": 0.13948, "close": 0.14184, "volume": 83025.0, "close_time": 1768319999999}, {"open_time": 1768320000000, "open": 0.14226, "high": 0.14349, "low": 0.14216, "close": 0.1433, "volume": 81927.0, "close_time": 1768323599999}, {"open_time": 1768323600000, "open": 0.14314, "high": 0.14314, "low": 0.14223, "close": 0.14223, "volume": 18297.0, "close_time": 1768327199999}, {"open_time": 1768327200000, "open": 0.1431, "high": 0.14364, "low": 0.1431, "close": 0.14363, "volume": 2290.0, "close_time": 1768330799999}, {"open_time": 1768330800000, "open": 0.14363, "high": 0.14467, "low": 0.14363, "close": 0.1443, "volume": 20348.0, "close_time": 1768334399999}, {"open_time": 1768334400000, "open": 0.14438, "high": 0.14491, "low": 0.1436, "close": 0.14424, "volume": 339713.0, "close_time": 1768337999999}, {"open_time": 1768338000000, "open": 0.14435, "high": 0.14484, "low": 0.1441, "close": 0.14426, "volume": 7770.0, "close_time": 1768341599999}, {"open_time": 1768341600000, "open": 0.14498, "high": 0.15031, "low": 0.14498, "close": 0.14953, "volume": 335305.0, "close_time": 1768345199999}, {"open_time": 1768345200000, "open": 0.15035, "high": 0.15079, "low": 0.14755, "close": 0.14755, "volume": 120620.0, "close_time": 1768348799999}, {"open_time": 1768348800000, "open": 0.14853, "high": 0.14893, "low": 0.14824, "close": 0.14868, "volume": 12425.0, "close_time": 1768352399999}, {"open_time": 1768352400000, "open": 0.14831, "high": 0.14879, "low": 0.14737, "close": 0.14748, "volume": 12724.0, "close_time": 1768355999999}, {"open_time": 1768356000000, "open": 0.14759, "high": 0.14879, "low": 0.14724, "close": 0.14867, "volume": 11492.0, "close_time": 1768359599999}, {"open_time": 1768359600000, "open": 0.14841, "high": 0.14949, "low": 0.14841, "close": 0.14949, "volume": 19757.0, "close_time": 1768363199999}, {"open_time": 1768363200000, "open": 0.14974, "high": 0.14974, "low": 0.14852, "close": 0.14852, "volume": 24212.0, "close_time": 1768366799999}, {"open_time": 1768366800000, "open": 0.1485, "high": 0.1485, "low": 0.14765, "close": 0.14771, "volume": 325274.0, "close_time": 1768370399999}, {"open_time": 1768370400000, "open": 0.14766, "high": 0.14827, "low": 0.14704, "close": 0.14827, "volume": 6161.0, "close_time": 1768373999999}, {"open_time": 1768374000000, "open": 0.14827, "high": 0.14871, "low": 0.14815, "close": 0.14815, "volume": 689.0, "close_time": 1768377599999}, {"open_time": 1768377600000, "open": 0.14842, "high": 0.14842, "low": 0.14799, "close": 0.14799, "volume": 869.0, "close_time": 1768381199999}, {"open_time": 1768381200000, "open": 0.14862, "high": 0.14862, "low": 0.14826, "close": 0.14852, "volume": 20071.0, "close_time": 1768384799999}, {"open_time": 1768384800000, "open": 0.1484, "high": 0.1484, "low": 0.1471, "close": 0.14785, "volume": 42981.0, "close_time": 1768388399999}, {"open_time": 1768388400000, "open": 0.1471, "high": 0.1471, "low": 0.14598, "close": 0.14598, "volume": 30147.0, "close_time": 1768391999999}, {"open_time": 1768392000000, "open": 0.1462, "high": 0.1469, "low": 0.1462, "close": 0.14659, "volume": 18300.0, "close_time": 1768395599999}, {"open_time": 1768395600000, "open": 0.14652, "high": 0.14684, "low": 0.14576, "close": 0.1459, "volume": 26008.0, "close_time": 1768399199999}, {"open_time": 1768399200000, "open": 0.14577, "high": 0.1495, "low": 0.14577, "close": 0.14845, "volume": 221864.0, "close_time": 1768402799999}, {"open_time": 1768402800000, "open": 0.14827, "high": 0.14969, "low": 0.14764, "close": 0.14872, "volume": 86328.0, "close_time": 1768406399999}, {"open_time": 1768406400000, "open": 0.14949, "high": 0.15123, "low": 0.14905, "close": 0.14996, "volume": 104955.0, "close_time": 1768409999999}, {"open_time": 1768410000000, "open": 0.15034, "high": 0.15039, "low": 0.14777, "close": 0.14795, "volume": 212558.0, "close_time": 1768413599999}, {"open_time": 1768413600000, "open": 0.14791, "high": 0.14876, "low": 0.14633, "close": 0.14794, "volume": 151376.0, "close_time": 1768417199999}, {"open_time": 1768417200000, "open": 0.14745, "high": 0.14883, "low": 0.14745, "close": 0.14784, "volume": 75188.0, "close_time": 1768420799999}, {"open_time": 1768420800000, "open": 0.14903, "high": 0.14903, "low": 0.14706, "close": 0.14714, "volume": 14629.0, "close_time": 1768424399999}, {"open_time": 1768424400000, "open": 0.14729, "high": 0.14757, "low": 0.14686, "close": 0.14737, "volume": 17607.0, "close_time": 1768427999999}, {"open_time": 1768428000000, "open": 0.14718, "high": 0.14752, "low": 0.14641, "close": 0.14641, "volume": 41899.0, "close_time": 1768431599999}, {"open_time": 1768431600000, "open": 0.14736, "high": 0.14778, "low": 0.14711, "close": 0.1474, "volume": 11515.0, "close_time": 1768435199999}, {"open_time": 1768435200000, "open": 0.14671, "high": 0.1469, "low": 0.1456, "close": 0.1456, "volume": 15172.0, "close_time": 1768438799999}, {"open_time": 1768438800000, "open": 0.14675, "high": 0.14675, "low": 0.14454, "close": 0.14472, "volume": 71194.0, "close_time": 1768442399999}, {"open_time": 1768442400000, "open": 0.14474, "high": 0.14525, "low": 0.14381, "close": 0.14381, "volume": 16731.0, "close_time": 1768445999999}, {"open_time": 1768446000000, "open": 0.14391, "high": 0.14391, "low": 0.14256, "close": 0.14262, "volume": 32211.0, "close_time": 1768449599999}, {"open_time": 1768449600000, "open": 0.14297, "high": 0.14361, "low": 0.14297, "close": 0.14361, "volume": 19636.0, "close_time": 1768453199999}, {"open_time": 1768453200000, "open": 0.14382, "high": 0.14382, "low": 0.14341, "close": 0.14341, "volume": 3574.0, "close_time": 1768456799999}, {"open_time": 1768456800000, "open": 0.14387, "high": 0.14387, "low": 0.14298, "close": 0.14298, "volume": 1471.0, "close_time": 1768460399999}, {"open_time": 1768460400000, "open": 0.14377, "high": 0.14427, "low": 0.14377, "close": 0.14422, "volume": 23189.0, "close_time": 1768463999999}, {"open_time": 1768464000000, "open": 0.14388, "high": 0.14418, "low": 0.14388, "close": 0.14416, "volume": 237.0, "close_time": 1768467599999}, {"open_time": 1768467600000, "open": 0.14371, "high": 0.14467, "low": 0.14367, "close": 0.14448, "volume": 4556.0, "close_time": 1768471199999}, {"open_time": 1768471200000, "open": 0.14452, "high": 0.14452, "low": 0.1444, "close": 0.1444, "volume": 194.0, "close_time": 1768474799999}, {"open_time": 1768474800000, "open": 0.14408, "high": 0.14408, "low": 0.14353, "close": 0.14363, "volume": 13330.0, "close_time": 1768478399999}, {"open_time": 1768478400000, "open": 0.14384, "high": 0.14411, "low": 0.14384, "close": 0.14411, "volume": 241.0, "close_time": 1768481999999}, {"open_time": 1768482000000, "open": 0.14409, "high": 0.14477, "low": 0.14409, "close": 0.14465, "volume": 184.0, "close_time": 1768485599999}, {"open_time": 1768485600000, "open": 0.14463, "high": 0.14499, "low": 0.14193, "close": 0.14288, "volume": 122978.0, "close_time": 1768489199999}, {"open_time": 1768489200000, "open": 0.14296, "high": 0.1431, "low": 0.14011, "close": 0.1422, "volume": 114668.0, "close_time": 1768492799999}, {"open_time": 1768492800000, "open": 0.1423, "high": 0.1423, "low": 0.14116, "close": 0.14178, "volume": 32138.0, "close_time": 1768496399999}, {"open_time": 1768496400000, "open": 0.14188, "high": 0.14195, "low": 0.14136, "close": 0.14181, "volume": 41495.0, "close_time": 1768499999999}, {"open_time": 1768500000000, "open": 0.14057, "high": 0.1408, "low": 0.13982, "close": 0.14003, "volume": 38698.0, "close_time": 1768503599999}, {"open_time": 1768503600000, "open": 0.14005, "high": 0.14027, "low": 0.13929, "close": 0.1398, "volume": 17384.0, "close_time": 1768507199999}, {"open_time": 1768507200000, "open": 0.1402, "high": 0.1402, "low": 0.13893, "close": 0.13893, "volume": 9526.0, "close_time": 1768510799999}, {"open_time": 1768510800000, "open": 0.13932, "high": 0.14003, "low": 0.13932, "close": 0.13988, "volume": 3971.0, "close_time": 1768514399999}, {"open_time": 1768514400000, "open": 0.13959, "high": 0.14017, "low": 0.13959, "close": 0.14003, "volume": 17004.0, "close_time": 1768517999999}, {"open_time": 1768518000000, "open": 0.13981, "high": 0.14041, "low": 0.13981, "close": 0.14031, "volume": 4258.0, "close_time": 1768521599999}, {"open_time": 1768521600000, "open": 0.13999, "high": 0.14016, "low": 0.13999, "close": 0.13999, "volume": 48399.0, "close_time": 1768525199999}, {"open_time": 1768525200000, "open": 0.14003, "high": 0.14005, "low": 0.14002, "close": 0.14005, "volume": 4723.0, "close_time": 1768528799999}, {"open_time": 1768528800000, "open": 0.13978, "high": 0.13978, "low": 0.13941, "close": 0.13941, "volume": 389.0, "close_time": 1768532399999}, {"open_time": 1768532400000, "open": 0.14015, "high": 0.14015, "low": 0.13924, "close": 0.13941, "volume": 4345.0, "close_time": 1768535999999}, {"open_time": 1768536000000, "open": 0.13928, "high": 0.13959, "low": 0.13839, "close": 0.13839, "volume": 21239.0, "close_time": 1768539599999}, {"open_time": 1768539600000, "open": 0.13906, "high": 0.13963, "low": 0.13906, "close": 0.13963, "volume": 671.0, "close_time": 1768543199999}, {"open_time": 1768543200000, "open": 0.14002, "high": 0.14025, "low": 0.13996, "close": 0.14025, "volume": 2380.0, "close_time": 1768546799999}, {"open_time": 1768546800000, "open": 0.14029, "high": 0.14029, "low": 0.14029, "close": 0.14029, "volume": 29.0, "close_time": 1768550399999}, {"open_time": 1768550400000, "open": 0.14008, "high": 0.14022, "low": 0.13993, "close": 0.14022, "volume": 24809.0, "close_time": 1768553999999}, {"open_time": 1768554000000, "open": 0.13953, "high": 0.13972, "low": 0.13948, "close": 0.13972, "volume": 6100.0, "close_time": 1768557599999}, {"open_time": 1768557600000, "open": 0.13937, "high": 0.13937, "low": 0.13937, "close": 0.13937, "volume": 179.0, "close_time": 1768561199999}, {"open_time": 1768561200000, "open": 0.139, "high": 0.139, "low": 0.13748, "close": 0.13789, "volume": 25322.0, "close_time": 1768564799999}, {"open_time": 1768564800000, "open": 0.13755, "high": 0.13755, "low": 0.13755, "close": 0.13755, "volume": 10545.0, "close_time": 1768568399999}, {"open_time": 1768568400000, "open": 0.13807, "high": 0.1381, "low": 0.13755, "close": 0.13805, "volume": 2229.0, "close_time": 1768571999999}, {"open_time": 1768572000000, "open": 0.13813, "high": 0.13813, "low": 0.13803, "close": 0.13803, "volume": 24693.0, "close_time": 1768575599999}, {"open_time": 1768575600000, "open": 0.13825, "high": 0.13825, "low": 0.13522, "close": 0.13562, "volume": 378224.0, "close_time": 1768579199999}, {"open_time": 1768579200000, "open": 0.13562, "high": 0.13666, "low": 0.13562, "close": 0.13666, "volume": 8492.0, "close_time": 1768582799999}, {"open_time": 1768582800000, "open": 0.13648, "high": 0.13685, "low": 0.13644, "close": 0.13683, "volume": 26903.0, "close_time": 1768586399999}, {"open_time": 1768586400000, "open": 0.13683, "high": 0.13683, "low": 0.13683, "close": 0.13683, "volume": 0.0, "close_time": 1768589999999}, {"open_time": 1768590000000, "open": 0.13683, "high": 0.13708, "low": 0.13658, "close": 0.13708, "volume": 7704.0, "close_time": 1768593599999}, {"open_time": 1768593600000, "open": 0.13704, "high": 0.13785, "low": 0.137, "close": 0.13785, "volume": 8533.0, "close_time": 1768597199999}, {"open_time": 1768597200000, "open": 0.13798, "high": 0.13804, "low": 0.13776, "close": 0.13778, "volume": 13021.0, "close_time": 1768600799999}, {"open_time": 1768600800000, "open": 0.13781, "high": 0.13807, "low": 0.13754, "close": 0.13807, "volume": 17808.0, "close_time": 1768604399999}, {"open_time": 1768604400000, "open": 0.13816, "high": 0.13831, "low": 0.13805, "close": 0.13821, "volume": 3331.0, "close_time": 1768607999999}, {"open_time": 1768608000000, "open": 0.13816, "high": 0.13816, "low": 0.13807, "close": 0.13807, "volume": 915.0, "close_time": 1768611599999}, {"open_time": 1768611600000, "open": 0.13839, "high": 0.13854, "low": 0.13807, "close": 0.13813, "volume": 7003.0, "close_time": 1768615199999}, {"open_time": 1768615200000, "open": 0.13807, "high": 0.13807, "low": 0.13725, "close": 0.13734, "volume": 1267.0, "close_time": 1768618799999}, {"open_time": 1768618800000, "open": 0.13736, "high": 0.13736, "low": 0.13736, "close": 0.13736, "volume": 126.0, "close_time": 1768622399999}, {"open_time": 1768622400000, "open": 0.1374, "high": 0.13794, "low": 0.1374, "close": 0.13794, "volume": 15666.0, "close_time": 1768625999999}, {"open_time": 1768626000000, "open": 0.1379, "high": 0.1379, "low": 0.13787, "close": 0.13787, "volume": 240.0, "close_time": 1768629599999}, {"open_time": 1768629600000, "open": 0.13725, "high": 0.13725, "low": 0.13715, "close": 0.13715, "volume": 4437.0, "close_time": 1768633199999}, {"open_time": 1768633200000, "open": 0.13721, "high": 0.13733, "low": 0.13721, "close": 0.13733, "volume": 1566.0, "close_time": 1768636799999}, {"open_time": 1768636800000, "open": 0.13743, "high": 0.13743, "low": 0.13743, "close": 0.13743, "volume": 254.0, "close_time": 1768640399999}, {"open_time": 1768640400000, "open": 0.13731, "high": 0.13731, "low": 0.1373, "close": 0.1373, "volume": 2868.0, "close_time": 1768643999999}, {"open_time": 1768644000000, "open": 0.13729, "high": 0.13775, "low": 0.13729, "close": 0.13775, "volume": 274.0, "close_time": 1768647599999}, {"open_time": 1768647600000, "open": 0.13774, "high": 0.13788, "low": 0.13773, "close": 0.13781, "volume": 17888.0, "close_time": 1768651199999}, {"open_time": 1768651200000, "open": 0.13785, "high": 0.13788, "low": 0.13754, "close": 0.13766, "volume": 18422.0, "close_time": 1768654799999}, {"open_time": 1768654800000, "open": 0.1375, "high": 0.13777, "low": 0.1375, "close": 0.13775, "volume": 1526.0, "close_time": 1768658399999}, {"open_time": 1768658400000, "open": 0.13804, "high": 0.13864, "low": 0.13804, "close": 0.13864, "volume": 185.0, "close_time": 1768661999999}, {"open_time": 1768662000000, "open": 0.13874, "high": 0.13982, "low": 0.13874, "close": 0.13982, "volume": 26022.0, "close_time": 1768665599999}, {"open_time": 1768665600000, "open": 0.13982, "high": 0.13984, "low": 0.13794, "close": 0.13881, "volume": 17116.0, "close_time": 1768669199999}, {"open_time": 1768669200000, "open": 0.1387, "high": 0.13892, "low": 0.13868, "close": 0.13868, "volume": 5203.0, "close_time": 1768672799999}, {"open_time": 1768672800000, "open": 0.13867, "high": 0.13871, "low": 0.13864, "close": 0.13871, "volume": 3657.0, "close_time": 1768676399999}, {"open_time": 1768676400000, "open": 0.13876, "high": 0.13879, "low": 0.13876, "close": 0.13879, "volume": 8719.0, "close_time": 1768679999999}, {"open_time": 1768680000000, "open": 0.13872, "high": 0.13899, "low": 0.13864, "close": 0.13864, "volume": 479.0, "close_time": 1768683599999}, {"open_time": 1768683600000, "open": 0.13876, "high": 0.13876, "low": 0.1384, "close": 0.13857, "volume": 31925.0, "close_time": 1768687199999}, {"open_time": 1768687200000, "open": 0.13799, "high": 0.13799, "low": 0.1375, "close": 0.13769, "volume": 22457.0, "close_time": 1768690799999}, {"open_time": 1768690800000, "open": 0.13807, "high": 0.13807, "low": 0.13773, "close": 0.13779, "volume": 53372.0, "close_time": 1768694399999}, {"open_time": 1768694400000, "open": 0.1381, "high": 0.1381, "low": 0.13747, "close": 0.13747, "volume": 655.0, "close_time": 1768697999999}, {"open_time": 1768698000000, "open": 0.13776, "high": 0.13776, "low": 0.13699, "close": 0.13699, "volume": 1144.0, "close_time": 1768701599999}, {"open_time": 1768701600000, "open": 0.13699, "high": 0.13699, "low": 0.13699, "close": 0.13699, "volume": 0.0, "close_time": 1768705199999}, {"open_time": 1768705200000, "open": 0.13737, "high": 0.13737, "low": 0.13737, "close": 0.13737, "volume": 726.0, "close_time": 1768708799999}, {"open_time": 1768708800000, "open": 0.13722, "high": 0.13764, "low": 0.13722, "close": 0.13764, "volume": 1236.0, "close_time": 1768712399999}, {"open_time": 1768712400000, "open": 0.13722, "high": 0.13722, "low": 0.13713, "close": 0.13713, "volume": 2289.0, "close_time": 1768715999999}, {"open_time": 1768716000000, "open": 0.13704, "high": 0.13704, "low": 0.13704, "close": 0.13704, "volume": 219.0, "close_time": 1768719599999}, {"open_time": 1768719600000, "open": 0.13704, "high": 0.13715, "low": 0.13704, "close": 0.13715, "volume": 634.0, "close_time": 1768723199999}, {"open_time": 1768723200000, "open": 0.13715, "high": 0.13715, "low": 0.13715, "close": 0.13715, "volume": 0.0, "close_time": 1768726799999}, {"open_time": 1768726800000, "open": 0.13762, "high": 0.13763, "low": 0.13738, "close": 0.13763, "volume": 5863.0, "close_time": 1768730399999}, {"open_time": 1768730400000, "open": 0.13736, "high": 0.13736, "low": 0.13736, "close": 0.13736, "volume": 182.0, "close_time": 1768733999999}, {"open_time": 1768734000000, "open": 0.13726, "high": 0.13726, "low": 0.13726, "close": 0.13726, "volume": 727.0, "close_time": 1768737599999}, {"open_time": 1768737600000, "open": 0.13736, "high": 0.13736, "low": 0.13707, "close": 0.13724, "volume": 611.0, "close_time": 1768741199999}, {"open_time": 1768741200000, "open": 0.13696, "high": 0.13738, "low": 0.13692, "close": 0.13738, "volume": 13735.0, "close_time": 1768744799999}, {"open_time": 1768744800000, "open": 0.13692, "high": 0.13806, "low": 0.13692, "close": 0.13706, "volume": 13910.0, "close_time": 1768748399999}, {"open_time": 1768748400000, "open": 0.13658, "high": 0.13686, "low": 0.13645, "close": 0.13686, "volume": 18312.0, "close_time": 1768751999999}, {"open_time": 1768752000000, "open": 0.13716, "high": 0.13716, "low": 0.13716, "close": 0.13716, "volume": 44.0, "close_time": 1768755599999}, {"open_time": 1768755600000, "open": 0.13684, "high": 0.13684, "low": 0.13657, "close": 0.13657, "volume": 123.0, "close_time": 1768759199999}, {"open_time": 1768759200000, "open": 0.13688, "high": 0.13782, "low": 0.13688, "close": 0.13782, "volume": 32223.0, "close_time": 1768762799999}, {"open_time": 1768762800000, "open": 0.13768, "high": 0.13768, "low": 0.13768, "close": 0.13768, "volume": 567.0, "close_time": 1768766399999}, {"open_time": 1768766400000, "open": 0.13727, "high": 0.13727, "low": 0.13727, "close": 0.13727, "volume": 1567.0, "close_time": 1768769999999}, {"open_time": 1768770000000, "open": 0.13753, "high": 0.13753, "low": 0.13723, "close": 0.13723, "volume": 2577.0, "close_time": 1768773599999}, {"open_time": 1768773600000, "open": 0.13788, "high": 0.13792, "low": 0.1375, "close": 0.13792, "volume": 3949.0, "close_time": 1768777199999}, {"open_time": 1768777200000, "open": 0.13706, "high": 0.13706, "low": 0.13153, "close": 0.13153, "volume": 213500.0, "close_time": 1768780799999}, {"open_time": 1768780800000, "open": 0.13146, "high": 0.13146, "low": 0.12125, "close": 0.12657, "volume": 307196.0, "close_time": 1768784399999}, {"open_time": 1768784400000, "open": 0.12657, "high": 0.12745, "low": 0.12628, "close": 0.12645, "volume": 81786.0, "close_time": 1768787999999}, {"open_time": 1768788000000, "open": 0.12693, "high": 0.12751, "low": 0.12693, "close": 0.12751, "volume": 9528.0, "close_time": 1768791599999}, {"open_time": 1768791600000, "open": 0.12749, "high": 0.12749, "low": 0.12709, "close": 0.12743, "volume": 53969.0, "close_time": 1768795199999}, {"open_time": 1768795200000, "open": 0.12727, "high": 0.12749, "low": 0.12673, "close": 0.12673, "volume": 8590.0, "close_time": 1768798799999}, {"open_time": 1768798800000, "open": 0.127, "high": 0.12756, "low": 0.127, "close": 0.12724, "volume": 54.0, "close_time": 1768802399999}, {"open_time": 1768802400000, "open": 0.1268, "high": 0.12706, "low": 0.1268, "close": 0.12706, "volume": 1546.0, "close_time": 1768805999999}, {"open_time": 1768806000000, "open": 0.12706, "high": 0.12706, "low": 0.12706, "close": 0.12706, "volume": 0.0, "close_time": 1768809599999}, {"open_time": 1768809600000, "open": 0.12752, "high": 0.12833, "low": 0.12752, "close": 0.1283, "volume": 4920.0, "close_time": 1768813199999}, {"open_time": 1768813200000, "open": 0.1283, "high": 0.1283, "low": 0.12764, "close": 0.12801, "volume": 6280.0, "close_time": 1768816799999}, {"open_time": 1768816800000, "open": 0.1277, "high": 0.1277, "low": 0.12767, "close": 0.12767, "volume": 218.0, "close_time": 1768820399999}, {"open_time": 1768820400000, "open": 0.12767, "high": 0.12767, "low": 0.12767, "close": 0.12767, "volume": 0.0, "close_time": 1768823999999}, {"open_time": 1768824000000, "open": 0.12756, "high": 0.12825, "low": 0.12741, "close": 0.12825, "volume": 718.0, "close_time": 1768827599999}, {"open_time": 1768827600000, "open": 0.12804, "high": 0.12804, "low": 0.12804, "close": 0.12804, "volume": 2472.0, "close_time": 1768831199999}, {"open_time": 1768831200000, "open": 0.12796, "high": 0.12894, "low": 0.12795, "close": 0.1284, "volume": 22643.0, "close_time": 1768834799999}, {"open_time": 1768834800000, "open": 0.12799, "high": 0.12799, "low": 0.12799, "close": 0.12799, "volume": 15726.0, "close_time": 1768838399999}, {"open_time": 1768838400000, "open": 0.128, "high": 0.1291, "low": 0.128, "close": 0.1291, "volume": 3191.0, "close_time": 1768841999999}, {"open_time": 1768842000000, "open": 0.12919, "high": 0.12936, "low": 0.12907, "close": 0.12907, "volume": 19101.0, "close_time": 1768845599999}, {"open_time": 1768845600000, "open": 0.12929, "high": 0.12953, "low": 0.12899, "close": 0.12899, "volume": 1434.0, "close_time": 1768849199999}, {"open_time": 1768849200000, "open": 0.1297, "high": 0.13006, "low": 0.1297, "close": 0.12993, "volume": 24500.0, "close_time": 1768852799999}, {"open_time": 1768852800000, "open": 0.12995, "high": 0.13061, "low": 0.12995, "close": 0.13047, "volume": 11671.0, "close_time": 1768856399999}, {"open_time": 1768856400000, "open": 0.13062, "high": 0.13071, "low": 0.12959, "close": 0.12959, "volume": 13562.0, "close_time": 1768859999999}, {"open_time": 1768860000000, "open": 0.1291, "high": 0.1291, "low": 0.12893, "close": 0.12893, "volume": 12655.0, "close_time": 1768863599999}, {"open_time": 1768863600000, "open": 0.12891, "high": 0.12943, "low": 0.12891, "close": 0.12907, "volume": 5409.0, "close_time": 1768867199999}, {"open_time": 1768867200000, "open": 0.12917, "high": 0.12942, "low": 0.12892, "close": 0.12892, "volume": 5156.0, "close_time": 1768870799999}, {"open_time": 1768870800000, "open": 0.12881, "high": 0.12908, "low": 0.12833, "close": 0.1289, "volume": 18241.0, "close_time": 1768874399999}, {"open_time": 1768874400000, "open": 0.12853, "high": 0.12853, "low": 0.12853, "close": 0.12853, "volume": 349.0, "close_time": 1768877999999}, {"open_time": 1768878000000, "open": 0.12831, "high": 0.12835, "low": 0.12787, "close": 0.12791, "volume": 759.0, "close_time": 1768881599999}, {"open_time": 1768881600000, "open": 0.12779, "high": 0.12827, "low": 0.12779, "close": 0.12827, "volume": 3584.0, "close_time": 1768885199999}, {"open_time": 1768885200000, "open": 0.12759, "high": 0.1283, "low": 0.1275, "close": 0.1283, "volume": 12380.0, "close_time": 1768888799999}, {"open_time": 1768888800000, "open": 0.12801, "high": 0.12801, "low": 0.12653, "close": 0.12724, "volume": 14876.0, "close_time": 1768892399999}, {"open_time": 1768892400000, "open": 0.1272, "high": 0.1272, "low": 0.12704, "close": 0.12704, "volume": 861.0, "close_time": 1768895999999}, {"open_time": 1768896000000, "open": 0.12646, "high": 0.12646, "low": 0.12541, "close": 0.12563, "volume": 25828.0, "close_time": 1768899599999}, {"open_time": 1768899600000, "open": 0.1258, "high": 0.12588, "low": 0.1258, "close": 0.1258, "volume": 76339.0, "close_time": 1768903199999}, {"open_time": 1768903200000, "open": 0.1262, "high": 0.1262, "low": 0.12559, "close": 0.12564, "volume": 9767.0, "close_time": 1768906799999}, {"open_time": 1768906800000, "open": 0.12575, "high": 0.12575, "low": 0.12522, "close": 0.12522, "volume": 4848.0, "close_time": 1768910399999}, {"open_time": 1768910400000, "open": 0.12542, "high": 0.12549, "low": 0.12542, "close": 0.12549, "volume": 2816.0, "close_time": 1768913999999}, {"open_time": 1768914000000, "open": 0.125, "high": 0.125, "low": 0.12483, "close": 0.12483, "volume": 7230.0, "close_time": 1768917599999}, {"open_time": 1768917600000, "open": 0.12572, "high": 0.12706, "low": 0.12541, "close": 0.12635, "volume": 170967.0, "close_time": 1768921199999}, {"open_time": 1768921200000, "open": 0.1253, "high": 0.12573, "low": 0.12431, "close": 0.12474, "volume": 279431.0, "close_time": 1768924799999}, {"open_time": 1768924800000, "open": 0.12519, "high": 0.12519, "low": 0.12369, "close": 0.12388, "volume": 22224.0, "close_time": 1768928399999}, {"open_time": 1768928400000, "open": 0.12441, "high": 0.12458, "low": 0.12338, "close": 0.12402, "volume": 64246.0, "close_time": 1768931999999}, {"open_time": 1768932000000, "open": 0.12433, "high": 0.12438, "low": 0.12349, "close": 0.12393, "volume": 3829.0, "close_time": 1768935599999}, {"open_time": 1768935600000, "open": 0.12362, "high": 0.12409, "low": 0.12362, "close": 0.12385, "volume": 4859.0, "close_time": 1768939199999}, {"open_time": 1768939200000, "open": 0.12407, "high": 0.12434, "low": 0.12389, "close": 0.12395, "volume": 5041.0, "close_time": 1768942799999}, {"open_time": 1768942800000, "open": 0.12428, "high": 0.12429, "low": 0.12407, "close": 0.12407, "volume": 2057.0, "close_time": 1768946399999}, {"open_time": 1768946400000, "open": 0.12416, "high": 0.12434, "low": 0.12217, "close": 0.12381, "volume": 52582.0, "close_time": 1768949999999}, {"open_time": 1768950000000, "open": 0.12348, "high": 0.12352, "low": 0.12326, "close": 0.12343, "volume": 22499.0, "close_time": 1768953599999}, {"open_time": 1768953600000, "open": 0.12348, "high": 0.12515, "low": 0.12348, "close": 0.12515, "volume": 34077.0, "close_time": 1768957199999}, {"open_time": 1768957200000, "open": 0.12529, "high": 0.12579, "low": 0.12529, "close": 0.12579, "volume": 4192.0, "close_time": 1768960799999}, {"open_time": 1768960800000, "open": 0.12584, "high": 0.12623, "low": 0.12584, "close": 0.12604, "volume": 2296.0, "close_time": 1768964399999}, {"open_time": 1768964400000, "open": 0.1258, "high": 0.1258, "low": 0.12575, "close": 0.12575, "volume": 217.0, "close_time": 1768967999999}, {"open_time": 1768968000000, "open": 0.12576, "high": 0.12576, "low": 0.12556, "close": 0.12556, "volume": 532.0, "close_time": 1768971599999}, {"open_time": 1768971600000, "open": 0.12556, "high": 0.12556, "low": 0.12556, "close": 0.12556, "volume": 0.0, "close_time": 1768975199999}, {"open_time": 1768975200000, "open": 0.12556, "high": 0.12556, "low": 0.1253, "close": 0.1253, "volume": 4611.0, "close_time": 1768978799999}, {"open_time": 1768978800000, "open": 0.12545, "high": 0.12545, "low": 0.12545, "close": 0.12545, "volume": 572.0, "close_time": 1768982399999}, {"open_time": 1768982400000, "open": 0.12474, "high": 0.12474, "low": 0.124, "close": 0.12425, "volume": 8424.0, "close_time": 1768985999999}, {"open_time": 1768986000000, "open": 0.12422, "high": 0.12422, "low": 0.12421, "close": 0.12421, "volume": 4062.0, "close_time": 1768989599999}, {"open_time": 1768989600000, "open": 0.12481, "high": 0.12481, "low": 0.12481, "close": 0.12481, "volume": 200.0, "close_time": 1768993199999}, {"open_time": 1768993200000, "open": 0.12418, "high": 0.1244, "low": 0.12307, "close": 0.12307, "volume": 122059.0, "close_time": 1768996799999}, {"open_time": 1768996800000, "open": 0.12286, "high": 0.12315, "low": 0.12161, "close": 0.12244, "volume": 87289.0, "close_time": 1769000399999}, {"open_time": 1769000400000, "open": 0.12307, "high": 0.12316, "low": 0.12296, "close": 0.12296, "volume": 4953.0, "close_time": 1769003999999}, {"open_time": 1769004000000, "open": 0.12251, "high": 0.12603, "low": 0.1225, "close": 0.12555, "volume": 253757.0, "close_time": 1769007599999}, {"open_time": 1769007600000, "open": 0.12559, "high": 0.12663, "low": 0.1253, "close": 0.12663, "volume": 43259.0, "close_time": 1769011199999}, {"open_time": 1769011200000, "open": 0.12608, "high": 0.12608, "low": 0.12063, "close": 0.12063, "volume": 92037.0, "close_time": 1769014799999}, {"open_time": 1769014800000, "open": 0.12157, "high": 0.12205, "low": 0.1204, "close": 0.12204, "volume": 156812.0, "close_time": 1769018399999}, {"open_time": 1769018400000, "open": 0.12223, "high": 0.12381, "low": 0.12223, "close": 0.12381, "volume": 27345.0, "close_time": 1769021999999}, {"open_time": 1769022000000, "open": 0.12359, "high": 0.12813, "low": 0.12308, "close": 0.12792, "volume": 81183.0, "close_time": 1769025599999}, {"open_time": 1769025600000, "open": 0.12725, "high": 0.12756, "low": 0.12657, "close": 0.12756, "volume": 18956.0, "close_time": 1769029199999}, {"open_time": 1769029200000, "open": 0.12765, "high": 0.1286, "low": 0.12765, "close": 0.12812, "volume": 27219.0, "close_time": 1769032799999}, {"open_time": 1769032800000, "open": 0.12862, "high": 0.12862, "low": 0.12734, "close": 0.12734, "volume": 11385.0, "close_time": 1769036399999}, {"open_time": 1769036400000, "open": 0.12743, "high": 0.12815, "low": 0.12648, "close": 0.12648, "volume": 255299.0, "close_time": 1769039999999}, {"open_time": 1769040000000, "open": 0.12657, "high": 0.12744, "low": 0.12657, "close": 0.12707, "volume": 25812.0, "close_time": 1769043599999}, {"open_time": 1769043600000, "open": 0.12723, "high": 0.12797, "low": 0.1269, "close": 0.1278, "volume": 13130.0, "close_time": 1769047199999}, {"open_time": 1769047200000, "open": 0.12795, "high": 0.12795, "low": 0.12738, "close": 0.12738, "volume": 19657.0, "close_time": 1769050799999}, {"open_time": 1769050800000, "open": 0.1268, "high": 0.1268, "low": 0.1265, "close": 0.1265, "volume": 17498.0, "close_time": 1769054399999}, {"open_time": 1769054400000, "open": 0.12729, "high": 0.12742, "low": 0.12729, "close": 0.12739, "volume": 454.0, "close_time": 1769057999999}, {"open_time": 1769058000000, "open": 0.12748, "high": 0.12748, "low": 0.12716, "close": 0.12725, "volume": 273.0, "close_time": 1769061599999}, {"open_time": 1769061600000, "open": 0.12698, "high": 0.12698, "low": 0.12698, "close": 0.12698, "volume": 118.0, "close_time": 1769065199999}, {"open_time": 1769065200000, "open": 0.12639, "high": 0.12639, "low": 0.12618, "close": 0.12619, "volume": 1840.0, "close_time": 1769068799999}, {"open_time": 1769068800000, "open": 0.12613, "high": 0.12637, "low": 0.12589, "close": 0.12589, "volume": 765.0, "close_time": 1769072399999}, {"open_time": 1769072400000, "open": 0.12659, "high": 0.12706, "low": 0.12659, "close": 0.12706, "volume": 1764.0, "close_time": 1769075999999}, {"open_time": 1769076000000, "open": 0.12695, "high": 0.12695, "low": 0.12655, "close": 0.12655, "volume": 1496.0, "close_time": 1769079599999}, {"open_time": 1769079600000, "open": 0.12615, "high": 0.12615, "low": 0.12566, "close": 0.12604, "volume": 3636.0, "close_time": 1769083199999}, {"open_time": 1769083200000, "open": 0.12586, "high": 0.12586, "low": 0.12586, "close": 0.12586, "volume": 158.0, "close_time": 1769086799999}, {"open_time": 1769086800000, "open": 0.12544, "high": 0.12617, "low": 0.1252, "close": 0.1252, "volume": 4796.0, "close_time": 1769090399999}, {"open_time": 1769090400000, "open": 0.12519, "high": 0.12561, "low": 0.12403, "close": 0.12419, "volume": 24421.0, "close_time": 1769093999999}, {"open_time": 1769094000000, "open": 0.12409, "high": 0.125, "low": 0.12333, "close": 0.12454, "volume": 400037.0, "close_time": 1769097599999}, {"open_time": 1769097600000, "open": 0.12465, "high": 0.1253, "low": 0.12465, "close": 0.1253, "volume": 25299.0, "close_time": 1769101199999}, {"open_time": 1769101200000, "open": 0.12519, "high": 0.12547, "low": 0.12469, "close": 0.12539, "volume": 17172.0, "close_time": 1769104799999}, {"open_time": 1769104800000, "open": 0.12491, "high": 0.12537, "low": 0.12426, "close": 0.12431, "volume": 128684.0, "close_time": 1769108399999}, {"open_time": 1769108400000, "open": 0.12447, "high": 0.12519, "low": 0.12428, "close": 0.12492, "volume": 18537.0, "close_time": 1769111999999}, {"open_time": 1769112000000, "open": 0.12461, "high": 0.12465, "low": 0.12381, "close": 0.12401, "volume": 5670.0, "close_time": 1769115599999}, {"open_time": 1769115600000, "open": 0.12403, "high": 0.12446, "low": 0.12403, "close": 0.1241, "volume": 327.0, "close_time": 1769119199999}, {"open_time": 1769119200000, "open": 0.12394, "high": 0.12424, "low": 0.12388, "close": 0.12424, "volume": 6693.0, "close_time": 1769122799999}, {"open_time": 1769122800000, "open": 0.12424, "high": 0.12424, "low": 0.12424, "close": 0.12424, "volume": 0.0, "close_time": 1769126399999}, {"open_time": 1769126400000, "open": 0.12443, "high": 0.12446, "low": 0.12443, "close": 0.12446, "volume": 9761.0, "close_time": 1769129999999}, {"open_time": 1769130000000, "open": 0.12455, "high": 0.12553, "low": 0.12442, "close": 0.12553, "volume": 3397.0, "close_time": 1769133599999}, {"open_time": 1769133600000, "open": 0.12521, "high": 0.12527, "low": 0.1252, "close": 0.12527, "volume": 136.0, "close_time": 1769137199999}, {"open_time": 1769137200000, "open": 0.12539, "high": 0.12553, "low": 0.12529, "close": 0.1255, "volume": 692.0, "close_time": 1769140799999}, {"open_time": 1769140800000, "open": 0.12561, "high": 0.12603, "low": 0.12525, "close": 0.12603, "volume": 2415.0, "close_time": 1769144399999}, {"open_time": 1769144400000, "open": 0.12603, "high": 0.12603, "low": 0.12603, "close": 0.12603, "volume": 0.0, "close_time": 1769147999999}, {"open_time": 1769148000000, "open": 0.12585, "high": 0.12585, "low": 0.12548, "close": 0.12548, "volume": 16724.0, "close_time": 1769151599999}, {"open_time": 1769151600000, "open": 0.12512, "high": 0.12535, "low": 0.1251, "close": 0.12535, "volume": 8419.0, "close_time": 1769155199999}, {"open_time": 1769155200000, "open": 0.12505, "high": 0.12505, "low": 0.12423, "close": 0.12423, "volume": 11942.0, "close_time": 1769158799999}, {"open_time": 1769158800000, "open": 0.12473, "high": 0.12489, "low": 0.12473, "close": 0.12481, "volume": 65267.0, "close_time": 1769162399999}, {"open_time": 1769162400000, "open": 0.12495, "high": 0.12525, "low": 0.12475, "close": 0.12525, "volume": 948.0, "close_time": 1769165999999}, {"open_time": 1769166000000, "open": 0.1253, "high": 0.12545, "low": 0.12507, "close": 0.12507, "volume": 1715.0, "close_time": 1769169599999}, {"open_time": 1769169600000, "open": 0.12509, "high": 0.12529, "low": 0.12509, "close": 0.12529, "volume": 10207.0, "close_time": 1769173199999}, {"open_time": 1769173200000, "open": 0.12502, "high": 0.12508, "low": 0.12421, "close": 0.1245, "volume": 105684.0, "close_time": 1769176799999}, {"open_time": 1769176800000, "open": 0.12459, "high": 0.12459, "low": 0.12174, "close": 0.12318, "volume": 138340.0, "close_time": 1769180399999}, {"open_time": 1769180400000, "open": 0.12343, "high": 0.12466, "low": 0.12281, "close": 0.12466, "volume": 74992.0, "close_time": 1769183999999}, {"open_time": 1769184000000, "open": 0.12496, "high": 0.12628, "low": 0.12487, "close": 0.12566, "volume": 46260.0, "close_time": 1769187599999}, {"open_time": 1769187600000, "open": 0.12558, "high": 0.12778, "low": 0.1253, "close": 0.1264, "volume": 296685.0, "close_time": 1769191199999}, {"open_time": 1769191200000, "open": 0.12616, "high": 0.12682, "low": 0.12616, "close": 0.12648, "volume": 55480.0, "close_time": 1769194799999}, {"open_time": 1769194800000, "open": 0.12624, "high": 0.12625, "low": 0.12432, "close": 0.12476, "volume": 24206.0, "close_time": 1769198399999}, {"open_time": 1769198400000, "open": 0.12478, "high": 0.12491, "low": 0.12333, "close": 0.12396, "volume": 33843.0, "close_time": 1769201999999}, {"open_time": 1769202000000, "open": 0.12423, "high": 0.12427, "low": 0.12423, "close": 0.12427, "volume": 872.0, "close_time": 1769205599999}, {"open_time": 1769205600000, "open": 0.12453, "high": 0.12486, "low": 0.12453, "close": 0.12481, "volume": 24783.0, "close_time": 1769209199999}, {"open_time": 1769209200000, "open": 0.12481, "high": 0.12484, "low": 0.12451, "close": 0.12469, "volume": 3472.0, "close_time": 1769212799999}, {"open_time": 1769212800000, "open": 0.12473, "high": 0.12487, "low": 0.12458, "close": 0.12475, "volume": 5448.0, "close_time": 1769216399999}, {"open_time": 1769216400000, "open": 0.12456, "high": 0.12466, "low": 0.12434, "close": 0.12434, "volume": 826.0, "close_time": 1769219999999}, {"open_time": 1769220000000, "open": 0.12434, "high": 0.12434, "low": 0.12434, "close": 0.12434, "volume": 0.0, "close_time": 1769223599999}, {"open_time": 1769223600000, "open": 0.12452, "high": 0.12484, "low": 0.12452, "close": 0.12484, "volume": 482.0, "close_time": 1769227199999}, {"open_time": 1769227200000, "open": 0.12477, "high": 0.12477, "low": 0.12451, "close": 0.12451, "volume": 1005.0, "close_time": 1769230799999}, {"open_time": 1769230800000, "open": 0.1245, "high": 0.12466, "low": 0.12425, "close": 0.1245, "volume": 4422.0, "close_time": 1769234399999}, {"open_time": 1769234400000, "open": 0.12458, "high": 0.12458, "low": 0.12458, "close": 0.12458, "volume": 656.0, "close_time": 1769237999999}, {"open_time": 1769238000000, "open": 0.12427, "high": 0.12427, "low": 0.12427, "close": 0.12427, "volume": 104.0, "close_time": 1769241599999}, {"open_time": 1769241600000, "open": 0.12462, "high": 0.12471, "low": 0.12459, "close": 0.12459, "volume": 591.0, "close_time": 1769245199999}, {"open_time": 1769245200000, "open": 0.12445, "high": 0.12445, "low": 0.12444, "close": 0.12444, "volume": 2860.0, "close_time": 1769248799999}, {"open_time": 1769248800000, "open": 0.12477, "high": 0.12477, "low": 0.12455, "close": 0.12455, "volume": 652.0, "close_time": 1769252399999}, {"open_time": 1769252400000, "open": 0.12465, "high": 0.12465, "low": 0.12465, "close": 0.12465, "volume": 239.0, "close_time": 1769255999999}, {"open_time": 1769256000000, "open": 0.12465, "high": 0.12465, "low": 0.12465, "close": 0.12465, "volume": 0.0, "close_time": 1769259599999}, {"open_time": 1769259600000, "open": 0.1244, "high": 0.12466, "low": 0.1244, "close": 0.1244, "volume": 218106.0, "close_time": 1769263199999}, {"open_time": 1769263200000, "open": 0.1244, "high": 0.1244, "low": 0.12398, "close": 0.12408, "volume": 48209.0, "close_time": 1769266799999}, {"open_time": 1769266800000, "open": 0.12382, "high": 0.12382, "low": 0.12359, "close": 0.1236, "volume": 9795.0, "close_time": 1769270399999}, {"open_time": 1769270400000, "open": 0.12356, "high": 0.12381, "low": 0.12307, "close": 0.12381, "volume": 11038.0, "close_time": 1769273999999}, {"open_time": 1769274000000, "open": 0.12402, "high": 0.12408, "low": 0.12359, "close": 0.12408, "volume": 23003.0, "close_time": 1769277599999}, {"open_time": 1769277600000, "open": 0.12399, "high": 0.12434, "low": 0.12399, "close": 0.12434, "volume": 1046.0, "close_time": 1769281199999}, {"open_time": 1769281200000, "open": 0.12396, "high": 0.12427, "low": 0.12396, "close": 0.12427, "volume": 2698.0, "close_time": 1769284799999}, {"open_time": 1769284800000, "open": 0.12425, "high": 0.12427, "low": 0.12405, "close": 0.12427, "volume": 4458.0, "close_time": 1769288399999}, {"open_time": 1769288400000, "open": 0.12416, "high": 0.12439, "low": 0.12415, "close": 0.12439, "volume": 1914.0, "close_time": 1769291999999}, {"open_time": 1769292000000, "open": 0.12444, "high": 0.12455, "low": 0.12434, "close": 0.12448, "volume": 852.0, "close_time": 1769295599999}, {"open_time": 1769295600000, "open": 0.12447, "high": 0.12447, "low": 0.12437, "close": 0.12437, "volume": 1532.0, "close_time": 1769299199999}, {"open_time": 1769299200000, "open": 0.12429, "high": 0.12429, "low": 0.12401, "close": 0.12403, "volume": 5709.0, "close_time": 1769302799999}, {"open_time": 1769302800000, "open": 0.12421, "high": 0.12432, "low": 0.12355, "close": 0.12396, "volume": 27994.0, "close_time": 1769306399999}, {"open_time": 1769306400000, "open": 0.124, "high": 0.124, "low": 0.12369, "close": 0.12378, "volume": 3519.0, "close_time": 1769309999999}, {"open_time": 1769310000000, "open": 0.12394, "high": 0.12394, "low": 0.12306, "close": 0.12307, "volume": 17260.0, "close_time": 1769313599999}, {"open_time": 1769313600000, "open": 0.12328, "high": 0.12357, "low": 0.12328, "close": 0.12354, "volume": 487.0, "close_time": 1769317199999}, {"open_time": 1769317200000, "open": 0.12351, "high": 0.12351, "low": 0.12316, "close": 0.12348, "volume": 1958.0, "close_time": 1769320799999}, {"open_time": 1769320800000, "open": 0.12321, "high": 0.1233, "low": 0.12321, "close": 0.1233, "volume": 973.0, "close_time": 1769324399999}, {"open_time": 1769324400000, "open": 0.12291, "high": 0.12291, "low": 0.12282, "close": 0.12282, "volume": 11573.0, "close_time": 1769327999999}, {"open_time": 1769328000000, "open": 0.12293, "high": 0.12293, "low": 0.12246, "close": 0.12259, "volume": 1514.0, "close_time": 1769331599999}, {"open_time": 1769331600000, "open": 0.12269, "high": 0.12269, "low": 0.12268, "close": 0.12268, "volume": 2271.0, "close_time": 1769335199999}, {"open_time": 1769335200000, "open": 0.12323, "high": 0.12348, "low": 0.12323, "close": 0.12343, "volume": 8623.0, "close_time": 1769338799999}, {"open_time": 1769338800000, "open": 0.12343, "high": 0.12343, "low": 0.12343, "close": 0.12343, "volume": 0.0, "close_time": 1769342399999}, {"open_time": 1769342400000, "open": 0.12343, "high": 0.12343, "low": 0.12343, "close": 0.12343, "volume": 0.0, "close_time": 1769345999999}, {"open_time": 1769346000000, "open": 0.12324, "high": 0.12324, "low": 0.1229, "close": 0.12315, "volume": 3158.0, "close_time": 1769349599999}, {"open_time": 1769349600000, "open": 0.12331, "high": 0.12331, "low": 0.12171, "close": 0.1223, "volume": 19567.0, "close_time": 1769353199999}, {"open_time": 1769353200000, "open": 0.12225, "high": 0.12262, "low": 0.12204, "close": 0.12224, "volume": 80088.0, "close_time": 1769356799999}, {"open_time": 1769356800000, "open": 0.12163, "high": 0.12183, "low": 0.11992, "close": 0.12088, "volume": 205892.0, "close_time": 1769360399999}, {"open_time": 1769360400000, "open": 0.12109, "high": 0.12122, "low": 0.12067, "close": 0.12118, "volume": 5077.0, "close_time": 1769363999999}, {"open_time": 1769364000000, "open": 0.1207, "high": 0.12082, "low": 0.11944, "close": 0.12016, "volume": 186822.0, "close_time": 1769367599999}, {"open_time": 1769367600000, "open": 0.12006, "high": 0.12006, "low": 0.11762, "close": 0.11868, "volume": 133967.0, "close_time": 1769371199999}, {"open_time": 1769371200000, "open": 0.11926, "high": 0.11927, "low": 0.11802, "close": 0.11841, "volume": 25471.0, "close_time": 1769374799999}, {"open_time": 1769374800000, "open": 0.11873, "high": 0.11954, "low": 0.11873, "close": 0.11954, "volume": 40352.0, "close_time": 1769378399999}, {"open_time": 1769378400000, "open": 0.11918, "high": 0.11918, "low": 0.11872, "close": 0.11872, "volume": 19609.0, "close_time": 1769381999999}, {"open_time": 1769382000000, "open": 0.11916, "high": 0.11958, "low": 0.11904, "close": 0.11958, "volume": 145578.0, "close_time": 1769385599999}, {"open_time": 1769385600000, "open": 0.11979, "high": 0.1207, "low": 0.11979, "close": 0.1207, "volume": 2586.0, "close_time": 1769389199999}, {"open_time": 1769389200000, "open": 0.12088, "high": 0.12284, "low": 0.12088, "close": 0.12233, "volume": 55735.0, "close_time": 1769392799999}, {"open_time": 1769392800000, "open": 0.12202, "high": 0.12205, "low": 0.12189, "close": 0.12199, "volume": 18260.0, "close_time": 1769396399999}, {"open_time": 1769396400000, "open": 0.12199, "high": 0.12199, "low": 0.1216, "close": 0.1216, "volume": 160.0, "close_time": 1769399999999}, {"open_time": 1769400000000, "open": 0.12233, "high": 0.12246, "low": 0.12233, "close": 0.12246, "volume": 61.0, "close_time": 1769403599999}, {"open_time": 1769403600000, "open": 0.12163, "high": 0.12182, "low": 0.1216, "close": 0.12182, "volume": 500.0, "close_time": 1769407199999}, {"open_time": 1769407200000, "open": 0.12147, "high": 0.12176, "low": 0.12141, "close": 0.12141, "volume": 6236.0, "close_time": 1769410799999}, {"open_time": 1769410800000, "open": 0.12191, "high": 0.12191, "low": 0.12191, "close": 0.12191, "volume": 13089.0, "close_time": 1769414399999}, {"open_time": 1769414400000, "open": 0.12187, "high": 0.12233, "low": 0.12187, "close": 0.12233, "volume": 460.0, "close_time": 1769417999999}, {"open_time": 1769418000000, "open": 0.1216, "high": 0.12177, "low": 0.12088, "close": 0.12088, "volume": 197.0, "close_time": 1769421599999}, {"open_time": 1769421600000, "open": 0.12111, "high": 0.12129, "low": 0.12102, "close": 0.12102, "volume": 2518.0, "close_time": 1769425199999}, {"open_time": 1769425200000, "open": 0.121, "high": 0.12103, "low": 0.121, "close": 0.12103, "volume": 20862.0, "close_time": 1769428799999}, {"open_time": 1769428800000, "open": 0.12103, "high": 0.12103, "low": 0.12103, "close": 0.12103, "volume": 0.0, "close_time": 1769432399999}, {"open_time": 1769432400000, "open": 0.12126, "high": 0.1216, "low": 0.12126, "close": 0.1216, "volume": 49.0, "close_time": 1769435999999}, {"open_time": 1769436000000, "open": 0.122, "high": 0.12307, "low": 0.122, "close": 0.12233, "volume": 49282.0, "close_time": 1769439599999}, {"open_time": 1769439600000, "open": 0.12233, "high": 0.12347, "low": 0.12177, "close": 0.12188, "volume": 84261.0, "close_time": 1769443199999}, {"open_time": 1769443200000, "open": 0.12273, "high": 0.12307, "low": 0.12213, "close": 0.12298, "volume": 18236.0, "close_time": 1769446799999}, {"open_time": 1769446800000, "open": 0.12305, "high": 0.12305, "low": 0.1216, "close": 0.12233, "volume": 12113.0, "close_time": 1769450399999}, {"open_time": 1769450400000, "open": 0.12239, "high": 0.12321, "low": 0.12239, "close": 0.12283, "volume": 17666.0, "close_time": 1769453999999}, {"open_time": 1769454000000, "open": 0.12311, "high": 0.12312, "low": 0.12191, "close": 0.1221, "volume": 114423.0, "close_time": 1769457599999}, {"open_time": 1769457600000, "open": 0.12219, "high": 0.12219, "low": 0.1221, "close": 0.1221, "volume": 16381.0, "close_time": 1769461199999}, {"open_time": 1769461200000, "open": 0.12278, "high": 0.12287, "low": 0.12252, "close": 0.12269, "volume": 24776.0, "close_time": 1769464799999}, {"open_time": 1769464800000, "open": 0.12259, "high": 0.12259, "low": 0.12259, "close": 0.12259, "volume": 3643.0, "close_time": 1769468399999}, {"open_time": 1769468400000, "open": 0.12245, "high": 0.12268, "low": 0.1223, "close": 0.12268, "volume": 2199.0, "close_time": 1769471999999}, {"open_time": 1769472000000, "open": 0.12213, "high": 0.12239, "low": 0.12092, "close": 0.12219, "volume": 149465.0, "close_time": 1769475599999}, {"open_time": 1769475600000, "open": 0.12215, "high": 0.12268, "low": 0.12198, "close": 0.12268, "volume": 10923.0, "close_time": 1769479199999}, {"open_time": 1769479200000, "open": 0.12287, "high": 0.12319, "low": 0.1226, "close": 0.12319, "volume": 8452.0, "close_time": 1769482799999}, {"open_time": 1769482800000, "open": 0.12314, "high": 0.12314, "low": 0.1231, "close": 0.1231, "volume": 8560.0, "close_time": 1769486399999}, {"open_time": 1769486400000, "open": 0.12307, "high": 0.12307, "low": 0.12278, "close": 0.1229, "volume": 3292.0, "close_time": 1769489999999}, {"open_time": 1769490000000, "open": 0.12252, "high": 0.12252, "low": 0.12252, "close": 0.12252, "volume": 64.0, "close_time": 1769493599999}, {"open_time": 1769493600000, "open": 0.12241, "high": 0.12241, "low": 0.12233, "close": 0.12233, "volume": 1263.0, "close_time": 1769497199999}, {"open_time": 1769497200000, "open": 0.12237, "high": 0.12254, "low": 0.12232, "close": 0.12233, "volume": 12589.0, "close_time": 1769500799999}, {"open_time": 1769500800000, "open": 0.12208, "high": 0.12232, "low": 0.12208, "close": 0.12232, "volume": 7122.0, "close_time": 1769504399999}, {"open_time": 1769504400000, "open": 0.12205, "high": 0.12205, "low": 0.12179, "close": 0.12179, "volume": 1269.0, "close_time": 1769507999999}, {"open_time": 1769508000000, "open": 0.12206, "high": 0.12206, "low": 0.12186, "close": 0.12186, "volume": 16622.0, "close_time": 1769511599999}, {"open_time": 1769511600000, "open": 0.12175, "high": 0.12232, "low": 0.12175, "close": 0.12232, "volume": 14111.0, "close_time": 1769515199999}, {"open_time": 1769515200000, "open": 0.12253, "high": 0.1228, "low": 0.12253, "close": 0.12255, "volume": 869.0, "close_time": 1769518799999}, {"open_time": 1769518800000, "open": 0.12228, "high": 0.12228, "low": 0.1215, "close": 0.12164, "volume": 1959.0, "close_time": 1769522399999}, {"open_time": 1769522400000, "open": 0.12233, "high": 0.12233, "low": 0.12197, "close": 0.12197, "volume": 182.0, "close_time": 1769525999999}, {"open_time": 1769526000000, "open": 0.12231, "high": 0.12231, "low": 0.12215, "close": 0.12231, "volume": 1553.0, "close_time": 1769529599999}, {"open_time": 1769529600000, "open": 0.12307, "high": 0.12541, "low": 0.12307, "close": 0.12505, "volume": 19938.0, "close_time": 1769533199999}, {"open_time": 1769533200000, "open": 0.12471, "high": 0.12471, "low": 0.12191, "close": 0.12207, "volume": 2282.0, "close_time": 1769536799999}, {"open_time": 1769536800000, "open": 0.12276, "high": 0.12455, "low": 0.12233, "close": 0.12455, "volume": 21419.0, "close_time": 1769540399999}, {"open_time": 1769540400000, "open": 0.12382, "high": 0.1244, "low": 0.12382, "close": 0.1244, "volume": 1000.0, "close_time": 1769543999999}, {"open_time": 1769544000000, "open": 0.1248, "high": 0.12755, "low": 0.12474, "close": 0.12585, "volume": 396193.0, "close_time": 1769547599999}, {"open_time": 1769547600000, "open": 0.12571, "high": 0.12613, "low": 0.1253, "close": 0.1253, "volume": 2563.0, "close_time": 1769551199999}, {"open_time": 1769551200000, "open": 0.12599, "high": 0.12654, "low": 0.12581, "close": 0.12616, "volume": 3058.0, "close_time": 1769554799999}, {"open_time": 1769554800000, "open": 0.12612, "high": 0.1265, "low": 0.12612, "close": 0.12626, "volume": 16622.0, "close_time": 1769558399999}, {"open_time": 1769558400000, "open": 0.12647, "high": 0.12647, "low": 0.12555, "close": 0.12565, "volume": 43080.0, "close_time": 1769561999999}, {"open_time": 1769562000000, "open": 0.12662, "high": 0.12662, "low": 0.12501, "close": 0.12501, "volume": 206788.0, "close_time": 1769565599999}, {"open_time": 1769565600000, "open": 0.12486, "high": 0.12495, "low": 0.12463, "close": 0.12477, "volume": 10792.0, "close_time": 1769569199999}, {"open_time": 1769569200000, "open": 0.12456, "high": 0.12459, "low": 0.12431, "close": 0.12459, "volume": 26534.0, "close_time": 1769572799999}, {"open_time": 1769572800000, "open": 0.12418, "high": 0.12438, "low": 0.12402, "close": 0.12438, "volume": 4763.0, "close_time": 1769576399999}, {"open_time": 1769576400000, "open": 0.12465, "high": 0.12533, "low": 0.12437, "close": 0.12529, "volume": 4466.0, "close_time": 1769579999999}, {"open_time": 1769580000000, "open": 0.12534, "high": 0.12589, "low": 0.1252, "close": 0.12589, "volume": 13766.0, "close_time": 1769583599999}, {"open_time": 1769583600000, "open": 0.12572, "high": 0.12572, "low": 0.12545, "close": 0.12551, "volume": 14120.0, "close_time": 1769587199999}, {"open_time": 1769587200000, "open": 0.12551, "high": 0.12578, "low": 0.12551, "close": 0.12578, "volume": 1029.0, "close_time": 1769590799999}, {"open_time": 1769590800000, "open": 0.1257, "high": 0.12718, "low": 0.12536, "close": 0.1271, "volume": 15595.0, "close_time": 1769594399999}, {"open_time": 1769594400000, "open": 0.12722, "high": 0.12774, "low": 0.12624, "close": 0.12676, "volume": 55725.0, "close_time": 1769597999999}, {"open_time": 1769598000000, "open": 0.12676, "high": 0.12676, "low": 0.12619, "close": 0.12663, "volume": 4504.0, "close_time": 1769601599999}, {"open_time": 1769601600000, "open": 0.1264, "high": 0.12652, "low": 0.1264, "close": 0.12652, "volume": 370.0, "close_time": 1769605199999}, {"open_time": 1769605200000, "open": 0.12651, "high": 0.12662, "low": 0.12605, "close": 0.12605, "volume": 454.0, "close_time": 1769608799999}, {"open_time": 1769608800000, "open": 0.12589, "high": 0.12589, "low": 0.12518, "close": 0.12518, "volume": 26825.0, "close_time": 1769612399999}, {"open_time": 1769612400000, "open": 0.12458, "high": 0.12483, "low": 0.12402, "close": 0.12436, "volume": 32847.0, "close_time": 1769615999999}, {"open_time": 1769616000000, "open": 0.12454, "high": 0.12454, "low": 0.12411, "close": 0.12434, "volume": 20749.0, "close_time": 1769619599999}, {"open_time": 1769619600000, "open": 0.12475, "high": 0.12542, "low": 0.12381, "close": 0.12532, "volume": 61975.0, "close_time": 1769623199999}, {"open_time": 1769623200000, "open": 0.12459, "high": 0.12481, "low": 0.12446, "close": 0.12481, "volume": 1839.0, "close_time": 1769626799999}, {"open_time": 1769626800000, "open": 0.12521, "high": 0.1253, "low": 0.12477, "close": 0.1253, "volume": 59221.0, "close_time": 1769630399999}, {"open_time": 1769630400000, "open": 0.1256, "high": 0.12619, "low": 0.12504, "close": 0.12504, "volume": 1551.0, "close_time": 1769633999999}, {"open_time": 1769634000000, "open": 0.12462, "high": 0.12587, "low": 0.12455, "close": 0.12587, "volume": 22166.0, "close_time": 1769637599999}, {"open_time": 1769637600000, "open": 0.12507, "high": 0.12562, "low": 0.12486, "close": 0.12542, "volume": 5351.0, "close_time": 1769641199999}, {"open_time": 1769641200000, "open": 0.12579, "high": 0.12579, "low": 0.1249, "close": 0.1249, "volume": 24384.0, "close_time": 1769644799999}, {"open_time": 1769644800000, "open": 0.12455, "high": 0.12455, "low": 0.12421, "close": 0.1244, "volume": 485.0, "close_time": 1769648399999}, {"open_time": 1769648400000, "open": 0.12475, "high": 0.12475, "low": 0.12323, "close": 0.12351, "volume": 33859.0, "close_time": 1769651999999}, {"open_time": 1769652000000, "open": 0.12362, "high": 0.12371, "low": 0.12217, "close": 0.12222, "volume": 52805.0, "close_time": 1769655599999}, {"open_time": 1769655600000, "open": 0.12296, "high": 0.12296, "low": 0.12236, "close": 0.12236, "volume": 5075.0, "close_time": 1769659199999}, {"open_time": 1769659200000, "open": 0.12195, "high": 0.12228, "low": 0.12148, "close": 0.12195, "volume": 88106.0, "close_time": 1769662799999}, {"open_time": 1769662800000, "open": 0.12233, "high": 0.12233, "low": 0.12233, "close": 0.12233, "volume": 37.0, "close_time": 1769666399999}, {"open_time": 1769666400000, "open": 0.12219, "high": 0.12219, "low": 0.12203, "close": 0.12203, "volume": 768.0, "close_time": 1769669999999}, {"open_time": 1769670000000, "open": 0.12227, "high": 0.12253, "low": 0.12193, "close": 0.12203, "volume": 19654.0, "close_time": 1769673599999}, {"open_time": 1769673600000, "open": 0.12203, "high": 0.12203, "low": 0.12203, "close": 0.12203, "volume": 0.0, "close_time": 1769677199999}, {"open_time": 1769677200000, "open": 0.12165, "high": 0.12191, "low": 0.12156, "close": 0.12156, "volume": 5487.0, "close_time": 1769680799999}, {"open_time": 1769680800000, "open": 0.12169, "high": 0.12169, "low": 0.12088, "close": 0.12102, "volume": 8199.0, "close_time": 1769684399999}, {"open_time": 1769684400000, "open": 0.12128, "high": 0.12128, "low": 0.12088, "close": 0.12114, "volume": 8949.0, "close_time": 1769687999999}, {"open_time": 1769688000000, "open": 0.12108, "high": 0.12108, "low": 0.12041, "close": 0.12067, "volume": 70721.0, "close_time": 1769691599999}, {"open_time": 1769691600000, "open": 0.12114, "high": 0.12114, "low": 0.12114, "close": 0.12114, "volume": 82.0, "close_time": 1769695199999}, {"open_time": 1769695200000, "open": 0.12104, "high": 0.12104, "low": 0.11874, "close": 0.11874, "volume": 2308477.0, "close_time": 1769698799999}, {"open_time": 1769698800000, "open": 0.11874, "high": 0.11874, "low": 0.11551, "close": 0.11646, "volume": 209107.0, "close_time": 1769702399999}, {"open_time": 1769702400000, "open": 0.11606, "high": 0.11718, "low": 0.1159, "close": 0.11718, "volume": 11741.0, "close_time": 1769705999999}, {"open_time": 1769706000000, "open": 0.11709, "high": 0.11856, "low": 0.1168, "close": 0.1168, "volume": 1690.0, "close_time": 1769709599999}, {"open_time": 1769709600000, "open": 0.11662, "high": 0.11673, "low": 0.11454, "close": 0.11454, "volume": 122812.0, "close_time": 1769713199999}, {"open_time": 1769713200000, "open": 0.11484, "high": 0.11592, "low": 0.11454, "close": 0.11571, "volume": 32286.0, "close_time": 1769716799999}, {"open_time": 1769716800000, "open": 0.11553, "high": 0.11636, "low": 0.11553, "close": 0.11613, "volume": 18729.0, "close_time": 1769720399999}, {"open_time": 1769720400000, "open": 0.11651, "high": 0.11683, "low": 0.11645, "close": 0.11673, "volume": 2372.0, "close_time": 1769723999999}, {"open_time": 1769724000000, "open": 0.11712, "high": 0.11714, "low": 0.11673, "close": 0.11679, "volume": 9173.0, "close_time": 1769727599999}, {"open_time": 1769727600000, "open": 0.11707, "high": 0.11732, "low": 0.11674, "close": 0.11725, "volume": 4361.0, "close_time": 1769731199999}, {"open_time": 1769731200000, "open": 0.11752, "high": 0.11779, "low": 0.1171, "close": 0.1171, "volume": 25598.0, "close_time": 1769734799999}, {"open_time": 1769734800000, "open": 0.11676, "high": 0.11733, "low": 0.1126, "close": 0.11548, "volume": 212298.0, "close_time": 1769738399999}, {"open_time": 1769738400000, "open": 0.11488, "high": 0.11506, "low": 0.1132, "close": 0.11505, "volume": 37411.0, "close_time": 1769741999999}, {"open_time": 1769742000000, "open": 0.11442, "high": 0.11442, "low": 0.11421, "close": 0.11421, "volume": 12921.0, "close_time": 1769745599999}, {"open_time": 1769745600000, "open": 0.11467, "high": 0.11541, "low": 0.11467, "close": 0.11541, "volume": 338.0, "close_time": 1769749199999}, {"open_time": 1769749200000, "open": 0.11487, "high": 0.11519, "low": 0.11478, "close": 0.11478, "volume": 9162.0, "close_time": 1769752799999}, {"open_time": 1769752800000, "open": 0.11454, "high": 0.11454, "low": 0.11234, "close": 0.1128, "volume": 17900.0, "close_time": 1769756399999}, {"open_time": 1769756400000, "open": 0.11359, "high": 0.11476, "low": 0.11359, "close": 0.11407, "volume": 32311.0, "close_time": 1769759999999}, {"open_time": 1769760000000, "open": 0.11442, "high": 0.11442, "low": 0.11368, "close": 0.11377, "volume": 2056.0, "close_time": 1769763599999}, {"open_time": 1769763600000, "open": 0.1136, "high": 0.11396, "low": 0.11318, "close": 0.11318, "volume": 19041.0, "close_time": 1769767199999}, {"open_time": 1769767200000, "open": 0.1134, "high": 0.11394, "low": 0.11326, "close": 0.11356, "volume": 4989.0, "close_time": 1769770799999}, {"open_time": 1769770800000, "open": 0.11404, "high": 0.11561, "low": 0.11404, "close": 0.11561, "volume": 13064.0, "close_time": 1769774399999}, {"open_time": 1769774400000, "open": 0.11561, "high": 0.11561, "low": 0.11561, "close": 0.11561, "volume": 0.0, "close_time": 1769777999999}, {"open_time": 1769778000000, "open": 0.11458, "high": 0.11492, "low": 0.11413, "close": 0.11453, "volume": 28284.0, "close_time": 1769781599999}, {"open_time": 1769781600000, "open": 0.11523, "high": 0.11637, "low": 0.11495, "close": 0.11525, "volume": 101610.0, "close_time": 1769785199999}, {"open_time": 1769785200000, "open": 0.1158, "high": 0.11637, "low": 0.11435, "close": 0.11591, "volume": 92481.0, "close_time": 1769788799999}, {"open_time": 1769788800000, "open": 0.11596, "high": 0.11703, "low": 0.11563, "close": 0.11613, "volume": 56948.0, "close_time": 1769792399999}, {"open_time": 1769792400000, "open": 0.11613, "high": 0.11714, "low": 0.1158, "close": 0.11645, "volume": 27159.0, "close_time": 1769795999999}, {"open_time": 1769796000000, "open": 0.11637, "high": 0.11841, "low": 0.11354, "close": 0.11841, "volume": 390667.0, "close_time": 1769799599999}, {"open_time": 1769799600000, "open": 0.11753, "high": 0.11863, "low": 0.11753, "close": 0.11851, "volume": 72659.0, "close_time": 1769803199999}, {"open_time": 1769803200000, "open": 0.11783, "high": 0.11783, "low": 0.11537, "close": 0.11609, "volume": 96158.0, "close_time": 1769806799999}, {"open_time": 1769806800000, "open": 0.11609, "high": 0.11662, "low": 0.11592, "close": 0.11618, "volume": 1499.0, "close_time": 1769810399999}, {"open_time": 1769810400000, "open": 0.11662, "high": 0.11662, "low": 0.11575, "close": 0.11575, "volume": 114.0, "close_time": 1769813999999}, {"open_time": 1769814000000, "open": 0.11536, "high": 0.11583, "low": 0.11527, "close": 0.11583, "volume": 4088.0, "close_time": 1769817599999}, {"open_time": 1769817600000, "open": 0.11583, "high": 0.11583, "low": 0.11583, "close": 0.11583, "volume": 0.0, "close_time": 1769821199999}, {"open_time": 1769821200000, "open": 0.11579, "high": 0.11593, "low": 0.11558, "close": 0.11558, "volume": 5277.0, "close_time": 1769824799999}, {"open_time": 1769824800000, "open": 0.11525, "high": 0.1156, "low": 0.11506, "close": 0.11546, "volume": 4030.0, "close_time": 1769828399999}, {"open_time": 1769828400000, "open": 0.11534, "high": 0.1155, "low": 0.11514, "close": 0.11514, "volume": 4321.0, "close_time": 1769831999999}, {"open_time": 1769832000000, "open": 0.11551, "high": 0.11569, "low": 0.11531, "close": 0.11546, "volume": 1922.0, "close_time": 1769835599999}, {"open_time": 1769835600000, "open": 0.11454, "high": 0.11481, "low": 0.11446, "close": 0.11481, "volume": 1549.0, "close_time": 1769839199999}, {"open_time": 1769839200000, "open": 0.11454, "high": 0.11454, "low": 0.11337, "close": 0.11337, "volume": 1491.0, "close_time": 1769842799999}, {"open_time": 1769842800000, "open": 0.1138, "high": 0.1138, "low": 0.11207, "close": 0.11294, "volume": 20812.0, "close_time": 1769846399999}, {"open_time": 1769846400000, "open": 0.11291, "high": 0.11291, "low": 0.11049, "close": 0.11132, "volume": 115230.0, "close_time": 1769849999999}, {"open_time": 1769850000000, "open": 0.11183, "high": 0.11251, "low": 0.1116, "close": 0.11204, "volume": 2684.0, "close_time": 1769853599999}, {"open_time": 1769853600000, "open": 0.11183, "high": 0.11233, "low": 0.11181, "close": 0.11233, "volume": 713.0, "close_time": 1769857199999}, {"open_time": 1769857200000, "open": 0.11202, "high": 0.11202, "low": 0.112, "close": 0.112, "volume": 1198.0, "close_time": 1769860799999}, {"open_time": 1769860800000, "open": 0.11146, "high": 0.11146, "low": 0.11136, "close": 0.11137, "volume": 13205.0, "close_time": 1769864399999}, {"open_time": 1769864400000, "open": 0.11117, "high": 0.11122, "low": 0.1103, "close": 0.11084, "volume": 74554.0, "close_time": 1769867999999}, {"open_time": 1769868000000, "open": 0.11109, "high": 0.11109, "low": 0.10558, "close": 0.10706, "volume": 425938.0, "close_time": 1769871599999}, {"open_time": 1769871600000, "open": 0.10744, "high": 0.10799, "low": 0.10662, "close": 0.10662, "volume": 71009.0, "close_time": 1769875199999}, {"open_time": 1769875200000, "open": 0.10714, "high": 0.10793, "low": 0.10478, "close": 0.10517, "volume": 214644.0, "close_time": 1769878799999}, {"open_time": 1769878800000, "open": 0.10559, "high": 0.10559, "low": 0.09915, "close": 0.10241, "volume": 615813.0, "close_time": 1769882399999}, {"open_time": 1769882400000, "open": 0.10247, "high": 0.1025, "low": 0.0959, "close": 0.10149, "volume": 330736.0, "close_time": 1769885999999}, {"open_time": 1769886000000, "open": 0.10164, "high": 0.10286, "low": 0.10104, "close": 0.10186, "volume": 55145.0, "close_time": 1769889599999}, {"open_time": 1769889600000, "open": 0.10179, "high": 0.10194, "low": 0.10076, "close": 0.1015, "volume": 21383.0, "close_time": 1769893199999}, {"open_time": 1769893200000, "open": 0.10184, "high": 0.10341, "low": 0.10052, "close": 0.10254, "volume": 223292.0, "close_time": 1769896799999}, {"open_time": 1769896800000, "open": 0.10235, "high": 0.10235, "low": 0.10197, "close": 0.10228, "volume": 15389.0, "close_time": 1769900399999}, {"open_time": 1769900400000, "open": 0.10259, "high": 0.10462, "low": 0.10259, "close": 0.1041, "volume": 14734.0, "close_time": 1769903999999}, {"open_time": 1769904000000, "open": 0.10471, "high": 0.10524, "low": 0.1045, "close": 0.10469, "volume": 34543.0, "close_time": 1769907599999}, {"open_time": 1769907600000, "open": 0.10409, "high": 0.10494, "low": 0.10377, "close": 0.10494, "volume": 45273.0, "close_time": 1769911199999}, {"open_time": 1769911200000, "open": 0.10492, "high": 0.10555, "low": 0.10472, "close": 0.10515, "volume": 16543.0, "close_time": 1769914799999}, {"open_time": 1769914800000, "open": 0.10507, "high": 0.10507, "low": 0.10463, "close": 0.10463, "volume": 146.0, "close_time": 1769918399999}, {"open_time": 1769918400000, "open": 0.10533, "high": 0.1056, "low": 0.10498, "close": 0.10528, "volume": 25208.0, "close_time": 1769921999999}, {"open_time": 1769922000000, "open": 0.10503, "high": 0.10527, "low": 0.10471, "close": 0.10471, "volume": 7689.0, "close_time": 1769925599999}, {"open_time": 1769925600000, "open": 0.10519, "high": 0.10534, "low": 0.10467, "close": 0.10467, "volume": 2327.0, "close_time": 1769929199999}, {"open_time": 1769929200000, "open": 0.10463, "high": 0.10619, "low": 0.10463, "close": 0.10594, "volume": 226985.0, "close_time": 1769932799999}, {"open_time": 1769932800000, "open": 0.10641, "high": 0.10641, "low": 0.10641, "close": 0.10641, "volume": 94.0, "close_time": 1769936399999}, {"open_time": 1769936400000, "open": 0.10593, "high": 0.10615, "low": 0.10543, "close": 0.10615, "volume": 886870.0, "close_time": 1769939999999}, {"open_time": 1769940000000, "open": 0.10615, "high": 0.10639, "low": 0.10471, "close": 0.10471, "volume": 11972.0, "close_time": 1769943599999}, {"open_time": 1769943600000, "open": 0.10534, "high": 0.10597, "low": 0.10534, "close": 0.10579, "volume": 224.0, "close_time": 1769947199999}, {"open_time": 1769947200000, "open": 0.10571, "high": 0.10608, "low": 0.10534, "close": 0.10608, "volume": 216.0, "close_time": 1769950799999}, {"open_time": 1769950800000, "open": 0.10614, "high": 0.10674, "low": 0.10576, "close": 0.10597, "volume": 234608.0, "close_time": 1769954399999}, {"open_time": 1769954400000, "open": 0.10534, "high": 0.10597, "low": 0.10409, "close": 0.1056, "volume": 41237.0, "close_time": 1769957999999}, {"open_time": 1769958000000, "open": 0.1054, "high": 0.1054, "low": 0.10266, "close": 0.10436, "volume": 114615.0, "close_time": 1769961599999}, {"open_time": 1769961600000, "open": 0.10409, "high": 0.1051, "low": 0.1034, "close": 0.10409, "volume": 46522.0, "close_time": 1769965199999}, {"open_time": 1769965200000, "open": 0.10387, "high": 0.10424, "low": 0.10299, "close": 0.10409, "volume": 2602818.0, "close_time": 1769968799999}, {"open_time": 1769968800000, "open": 0.10467, "high": 0.10619, "low": 0.10467, "close": 0.10491, "volume": 59994.0, "close_time": 1769972399999}, {"open_time": 1769972400000, "open": 0.10476, "high": 0.10505, "low": 0.10369, "close": 0.10369, "volume": 7508.0, "close_time": 1769975999999}, {"open_time": 1769976000000, "open": 0.10454, "high": 0.10566, "low": 0.10327, "close": 0.10471, "volume": 51895.0, "close_time": 1769979599999}, {"open_time": 1769979600000, "open": 0.10413, "high": 0.10465, "low": 0.10286, "close": 0.10352, "volume": 73692.0, "close_time": 1769983199999}, {"open_time": 1769983200000, "open": 0.10409, "high": 0.10534, "low": 0.10402, "close": 0.10471, "volume": 68390.0, "close_time": 1769986799999}, {"open_time": 1769986800000, "open": 0.10409, "high": 0.10534, "low": 0.10134, "close": 0.10426, "volume": 714728.0, "close_time": 1769990399999}, {"open_time": 1769990400000, "open": 0.1044, "high": 0.10597, "low": 0.10329, "close": 0.10528, "volume": 28609.0, "close_time": 1769993999999}, {"open_time": 1769994000000, "open": 0.10559, "high": 0.10637, "low": 0.1033, "close": 0.10532, "volume": 257606.0, "close_time": 1769997599999}, {"open_time": 1769997600000, "open": 0.10471, "high": 0.10534, "low": 0.10362, "close": 0.10376, "volume": 342981.0, "close_time": 1770001199999}, {"open_time": 1770001200000, "open": 0.10379, "high": 0.10379, "low": 0.09971, "close": 0.10324, "volume": 290173.0, "close_time": 1770004799999}, {"open_time": 1770004800000, "open": 0.1023, "high": 0.1049, "low": 0.10177, "close": 0.10347, "volume": 190787.0, "close_time": 1770008399999}, {"open_time": 1770008400000, "open": 0.10339, "high": 0.10339, "low": 0.10015, "close": 0.10072, "volume": 109136.0, "close_time": 1770011999999}, {"open_time": 1770012000000, "open": 0.10032, "high": 0.10461, "low": 0.09961, "close": 0.10285, "volume": 327146.0, "close_time": 1770015599999}, {"open_time": 1770015600000, "open": 0.10315, "high": 0.10409, "low": 0.10285, "close": 0.10347, "volume": 39883.0, "close_time": 1770019199999}, {"open_time": 1770019200000, "open": 0.10375, "high": 0.10409, "low": 0.10354, "close": 0.10354, "volume": 32616.0, "close_time": 1770022799999}, {"open_time": 1770022800000, "open": 0.10384, "high": 0.10515, "low": 0.10334, "close": 0.1046, "volume": 23026.0, "close_time": 1770026399999}, {"open_time": 1770026400000, "open": 0.10487, "high": 0.10532, "low": 0.10456, "close": 0.10458, "volume": 3243.0, "close_time": 1770029999999}, {"open_time": 1770030000000, "open": 0.10494, "high": 0.10534, "low": 0.10494, "close": 0.10534, "volume": 6335.0, "close_time": 1770033599999}, {"open_time": 1770033600000, "open": 0.10556, "high": 0.10629, "low": 0.10556, "close": 0.10629, "volume": 10789.0, "close_time": 1770037199999}, {"open_time": 1770037200000, "open": 0.1059, "high": 0.10674, "low": 0.1059, "close": 0.10674, "volume": 5915.0, "close_time": 1770040799999}, {"open_time": 1770040800000, "open": 0.10597, "high": 0.10853, "low": 0.10597, "close": 0.10735, "volume": 337562.0, "close_time": 1770044399999}, {"open_time": 1770044400000, "open": 0.10768, "high": 0.11055, "low": 0.10759, "close": 0.1095, "volume": 173773.0, "close_time": 1770047999999}, {"open_time": 1770048000000, "open": 0.1095, "high": 0.10985, "low": 0.10854, "close": 0.10854, "volume": 44899.0, "close_time": 1770051599999}, {"open_time": 1770051600000, "open": 0.10909, "high": 0.1091, "low": 0.10804, "close": 0.10804, "volume": 13006.0, "close_time": 1770055199999}, {"open_time": 1770055200000, "open": 0.10853, "high": 0.10906, "low": 0.1078, "close": 0.1083, "volume": 105632.0, "close_time": 1770058799999}, {"open_time": 1770058800000, "open": 0.10824, "high": 0.10862, "low": 0.10782, "close": 0.10782, "volume": 9664.0, "close_time": 1770062399999}, {"open_time": 1770062400000, "open": 0.10775, "high": 0.10775, "low": 0.10722, "close": 0.10722, "volume": 215016.0, "close_time": 1770065999999}, {"open_time": 1770066000000, "open": 0.10772, "high": 0.10851, "low": 0.10772, "close": 0.10851, "volume": 2523.0, "close_time": 1770069599999}, {"open_time": 1770069600000, "open": 0.10854, "high": 0.10878, "low": 0.10839, "close": 0.10839, "volume": 322681.0, "close_time": 1770073199999}, {"open_time": 1770073200000, "open": 0.10799, "high": 0.10805, "low": 0.10789, "close": 0.10789, "volume": 4185.0, "close_time": 1770076799999}, {"open_time": 1770076800000, "open": 0.10769, "high": 0.10826, "low": 0.10768, "close": 0.10826, "volume": 9012.0, "close_time": 1770080399999}, {"open_time": 1770080400000, "open": 0.10819, "high": 0.10819, "low": 0.10758, "close": 0.10764, "volume": 69838.0, "close_time": 1770083999999}, {"open_time": 1770084000000, "open": 0.10725, "high": 0.10736, "low": 0.10604, "close": 0.10604, "volume": 38915.0, "close_time": 1770087599999}, {"open_time": 1770087600000, "open": 0.10597, "high": 0.10775, "low": 0.10561, "close": 0.10775, "volume": 87994.0, "close_time": 1770091199999}, {"open_time": 1770091200000, "open": 0.10726, "high": 0.10789, "low": 0.10726, "close": 0.10789, "volume": 12155.0, "close_time": 1770094799999}, {"open_time": 1770094800000, "open": 0.10747, "high": 0.10772, "low": 0.10682, "close": 0.10683, "volume": 12440.0, "close_time": 1770098399999}, {"open_time": 1770098400000, "open": 0.10661, "high": 0.10705, "low": 0.10661, "close": 0.10687, "volume": 14441.0, "close_time": 1770101999999}, {"open_time": 1770102000000, "open": 0.10725, "high": 0.10916, "low": 0.10725, "close": 0.10803, "volume": 4466.0, "close_time": 1770105599999}, {"open_time": 1770105600000, "open": 0.10877, "high": 0.10892, "low": 0.10789, "close": 0.10789, "volume": 2509.0, "close_time": 1770109199999}, {"open_time": 1770109200000, "open": 0.10832, "high": 0.10832, "low": 0.10654, "close": 0.1071, "volume": 55889.0, "close_time": 1770112799999}, {"open_time": 1770112800000, "open": 0.10714, "high": 0.10714, "low": 0.10692, "close": 0.10692, "volume": 2937.0, "close_time": 1770116399999}, {"open_time": 1770116400000, "open": 0.10694, "high": 0.10694, "low": 0.10668, "close": 0.10685, "volume": 6995.0, "close_time": 1770119999999}, {"open_time": 1770120000000, "open": 0.10661, "high": 0.10806, "low": 0.1064, "close": 0.10806, "volume": 1811.0, "close_time": 1770123599999}, {"open_time": 1770123600000, "open": 0.10785, "high": 0.10836, "low": 0.10776, "close": 0.10836, "volume": 1920.0, "close_time": 1770127199999}, {"open_time": 1770127200000, "open": 0.10812, "high": 0.10833, "low": 0.10589, "close": 0.10589, "volume": 170514.0, "close_time": 1770130799999}, {"open_time": 1770130800000, "open": 0.10594, "high": 0.1103, "low": 0.10574, "close": 0.11001, "volume": 565047.0, "close_time": 1770134399999}, {"open_time": 1770134400000, "open": 0.10996, "high": 0.10998, "low": 0.10608, "close": 0.10656, "volume": 126473.0, "close_time": 1770137999999}, {"open_time": 1770138000000, "open": 0.10673, "high": 0.10674, "low": 0.10431, "close": 0.10431, "volume": 44710.0, "close_time": 1770141599999}, {"open_time": 1770141600000, "open": 0.10451, "high": 0.10491, "low": 0.10231, "close": 0.10247, "volume": 189436.0, "close_time": 1770145199999}, {"open_time": 1770145200000, "open": 0.10264, "high": 0.10674, "low": 0.10264, "close": 0.10661, "volume": 124495.0, "close_time": 1770148799999}, {"open_time": 1770148800000, "open": 0.10597, "high": 0.11004, "low": 0.10534, "close": 0.1092, "volume": 156453.0, "close_time": 1770152399999}, {"open_time": 1770152400000, "open": 0.10951, "high": 0.10951, "low": 0.1077, "close": 0.1077, "volume": 119072.0, "close_time": 1770155999999}, {"open_time": 1770156000000, "open": 0.10725, "high": 0.10725, "low": 0.10599, "close": 0.10599, "volume": 33900.0, "close_time": 1770159599999}, {"open_time": 1770159600000, "open": 0.10597, "high": 0.10625, "low": 0.10581, "close": 0.1061, "volume": 547.0, "close_time": 1770163199999}, {"open_time": 1770163200000, "open": 0.10592, "high": 0.10681, "low": 0.10569, "close": 0.10681, "volume": 1351.0, "close_time": 1770166799999}, {"open_time": 1770166800000, "open": 0.10725, "high": 0.1081, "low": 0.10725, "close": 0.10784, "volume": 743.0, "close_time": 1770170399999}, {"open_time": 1770170400000, "open": 0.10777, "high": 0.10777, "low": 0.1067, "close": 0.10694, "volume": 1796.0, "close_time": 1770173999999}, {"open_time": 1770174000000, "open": 0.10716, "high": 0.10942, "low": 0.10716, "close": 0.10869, "volume": 113891.0, "close_time": 1770177599999}, {"open_time": 1770177600000, "open": 0.10872, "high": 0.1091, "low": 0.10832, "close": 0.10832, "volume": 6276.0, "close_time": 1770181199999}, {"open_time": 1770181200000, "open": 0.10832, "high": 0.10832, "low": 0.1075, "close": 0.10786, "volume": 101295.0, "close_time": 1770184799999}, {"open_time": 1770184800000, "open": 0.10789, "high": 0.10854, "low": 0.10789, "close": 0.10854, "volume": 170.0, "close_time": 1770188399999}, {"open_time": 1770188400000, "open": 0.10826, "high": 0.10855, "low": 0.10826, "close": 0.10855, "volume": 2269.0, "close_time": 1770191999999}, {"open_time": 1770192000000, "open": 0.10835, "high": 0.10848, "low": 0.10823, "close": 0.10848, "volume": 250.0, "close_time": 1770195599999}, {"open_time": 1770195600000, "open": 0.10801, "high": 0.10815, "low": 0.10773, "close": 0.10773, "volume": 6555.0, "close_time": 1770199199999}, {"open_time": 1770199200000, "open": 0.10794, "high": 0.10797, "low": 0.10785, "close": 0.10785, "volume": 82.0, "close_time": 1770202799999}, {"open_time": 1770202800000, "open": 0.10725, "high": 0.10759, "low": 0.10661, "close": 0.10759, "volume": 35100.0, "close_time": 1770206399999}, {"open_time": 1770206400000, "open": 0.10755, "high": 0.10755, "low": 0.10719, "close": 0.10719, "volume": 555.0, "close_time": 1770209999999}, {"open_time": 1770210000000, "open": 0.10732, "high": 0.10758, "low": 0.10581, "close": 0.10581, "volume": 3918.0, "close_time": 1770213599999}, {"open_time": 1770213600000, "open": 0.10637, "high": 0.10637, "low": 0.10409, "close": 0.10409, "volume": 177170.0, "close_time": 1770217199999}, {"open_time": 1770217200000, "open": 0.10404, "high": 0.10517, "low": 0.10285, "close": 0.1035, "volume": 356527.0, "close_time": 1770220799999}, {"open_time": 1770220800000, "open": 0.1037, "high": 0.10409, "low": 0.10203, "close": 0.10328, "volume": 281860.0, "close_time": 1770224399999}, {"open_time": 1770224400000, "open": 0.10347, "high": 0.10358, "low": 0.10155, "close": 0.1027, "volume": 392581.0, "close_time": 1770227999999}, {"open_time": 1770228000000, "open": 0.10251, "high": 0.10471, "low": 0.10147, "close": 0.10349, "volume": 195905.0, "close_time": 1770231599999}, {"open_time": 1770231600000, "open": 0.10443, "high": 0.10536, "low": 0.10352, "close": 0.10525, "volume": 76103.0, "close_time": 1770235199999}, {"open_time": 1770235200000, "open": 0.10539, "high": 0.10571, "low": 0.10452, "close": 0.10462, "volume": 38737.0, "close_time": 1770238799999}, {"open_time": 1770238800000, "open": 0.10462, "high": 0.10462, "low": 0.10229, "close": 0.1024, "volume": 176184.0, "close_time": 1770242399999}, {"open_time": 1770242400000, "open": 0.10227, "high": 0.10471, "low": 0.10139, "close": 0.10285, "volume": 114382.0, "close_time": 1770245999999}, {"open_time": 1770246000000, "open": 0.10347, "high": 0.10454, "low": 0.10347, "close": 0.1039, "volume": 87853.0, "close_time": 1770249599999}, {"open_time": 1770249600000, "open": 0.10354, "high": 0.10402, "low": 0.10347, "close": 0.10402, "volume": 725.0, "close_time": 1770253199999}, {"open_time": 1770253200000, "open": 0.10409, "high": 0.10466, "low": 0.10285, "close": 0.10378, "volume": 92884.0, "close_time": 1770256799999}, {"open_time": 1770256800000, "open": 0.10347, "high": 0.10409, "low": 0.10285, "close": 0.10285, "volume": 26968.0, "close_time": 1770260399999}, {"open_time": 1770260400000, "open": 0.10247, "high": 0.10347, "low": 0.10225, "close": 0.10256, "volume": 76605.0, "close_time": 1770263999999}, {"open_time": 1770264000000, "open": 0.10252, "high": 0.10271, "low": 0.10185, "close": 0.10232, "volume": 14126.0, "close_time": 1770267599999}, {"open_time": 1770267600000, "open": 0.10165, "high": 0.10358, "low": 0.10085, "close": 0.10285, "volume": 738126.0, "close_time": 1770271199999}, {"open_time": 1770271200000, "open": 0.10207, "high": 0.10207, "low": 0.10079, "close": 0.10079, "volume": 24447.0, "close_time": 1770274799999}, {"open_time": 1770274800000, "open": 0.10152, "high": 0.10274, "low": 0.10152, "close": 0.10155, "volume": 144723.0, "close_time": 1770278399999}, {"open_time": 1770278400000, "open": 0.10176, "high": 0.10257, "low": 0.10176, "close": 0.10257, "volume": 41613.0, "close_time": 1770281999999}, {"open_time": 1770282000000, "open": 0.10249, "high": 0.10278, "low": 0.10157, "close": 0.10157, "volume": 15551.0, "close_time": 1770285599999}, {"open_time": 1770285600000, "open": 0.1008, "high": 0.10165, "low": 0.09917, "close": 0.09938, "volume": 66766.0, "close_time": 1770289199999}, {"open_time": 1770289200000, "open": 0.09935, "high": 0.09951, "low": 0.09751, "close": 0.09936, "volume": 219440.0, "close_time": 1770292799999}, {"open_time": 1770292800000, "open": 0.09906, "high": 0.0991, "low": 0.09757, "close": 0.09824, "volume": 510746.0, "close_time": 1770296399999}, {"open_time": 1770296400000, "open": 0.0988, "high": 0.09882, "low": 0.09782, "close": 0.09832, "volume": 323149.0, "close_time": 1770299999999}, {"open_time": 1770300000000, "open": 0.09882, "high": 0.10048, "low": 0.09832, "close": 0.09841, "volume": 356489.0, "close_time": 1770303599999}, {"open_time": 1770303600000, "open": 0.09874, "high": 0.09874, "low": 0.09287, "close": 0.09472, "volume": 1194630.0, "close_time": 1770307199999}, {"open_time": 1770307200000, "open": 0.0944, "high": 0.09565, "low": 0.09323, "close": 0.09431, "volume": 588380.0, "close_time": 1770310799999}, {"open_time": 1770310800000, "open": 0.09423, "high": 0.09423, "low": 0.09116, "close": 0.09211, "volume": 713681.0, "close_time": 1770314399999}, {"open_time": 1770314400000, "open": 0.09217, "high": 0.09279, "low": 0.09069, "close": 0.09276, "volume": 424195.0, "close_time": 1770317999999}, {"open_time": 1770318000000, "open": 0.09257, "high": 0.09282, "low": 0.0909, "close": 0.09143, "volume": 363051.0, "close_time": 1770321599999}, {"open_time": 1770321600000, "open": 0.09177, "high": 0.09191, "low": 0.0875, "close": 0.08929, "volume": 621837.0, "close_time": 1770325199999}, {"open_time": 1770325200000, "open": 0.08918, "high": 0.091, "low": 0.08764, "close": 0.08791, "volume": 451321.0, "close_time": 1770328799999}, {"open_time": 1770328800000, "open": 0.08915, "high": 0.0906, "low": 0.08702, "close": 0.09007, "volume": 472029.0, "close_time": 1770332399999}, {"open_time": 1770332400000, "open": 0.08956, "high": 0.09124, "low": 0.08814, "close": 0.08839, "volume": 108703.0, "close_time": 1770335999999}, {"open_time": 1770336000000, "open": 0.08863, "high": 0.089, "low": 0.08009, "close": 0.08749, "volume": 816047.0, "close_time": 1770339599999}, {"open_time": 1770339600000, "open": 0.08732, "high": 0.09099, "low": 0.08732, "close": 0.09073, "volume": 407570.0, "close_time": 1770343199999}, {"open_time": 1770343200000, "open": 0.091, "high": 0.09121, "low": 0.08897, "close": 0.08995, "volume": 5751.0, "close_time": 1770346799999}, {"open_time": 1770346800000, "open": 0.08974, "high": 0.08988, "low": 0.08914, "close": 0.08965, "volume": 26214.0, "close_time": 1770350399999}, {"open_time": 1770350400000, "open": 0.09013, "high": 0.091, "low": 0.09013, "close": 0.091, "volume": 64444.0, "close_time": 1770353999999}, {"open_time": 1770354000000, "open": 0.09091, "high": 0.09329, "low": 0.09091, "close": 0.09284, "volume": 183194.0, "close_time": 1770357599999}, {"open_time": 1770357600000, "open": 0.09343, "high": 0.09365, "low": 0.09137, "close": 0.09137, "volume": 49048.0, "close_time": 1770361199999}, {"open_time": 1770361200000, "open": 0.09109, "high": 0.09109, "low": 0.09065, "close": 0.09077, "volume": 17555.0, "close_time": 1770364799999}, {"open_time": 1770364800000, "open": 0.09081, "high": 0.09088, "low": 0.09047, "close": 0.09088, "volume": 26083.0, "close_time": 1770368399999}, {"open_time": 1770368400000, "open": 0.09083, "high": 0.09304, "low": 0.09076, "close": 0.09276, "volume": 12568.0, "close_time": 1770371999999}, {"open_time": 1770372000000, "open": 0.09306, "high": 0.09378, "low": 0.09276, "close": 0.09378, "volume": 2092.0, "close_time": 1770375599999}, {"open_time": 1770375600000, "open": 0.09398, "high": 0.09422, "low": 0.09355, "close": 0.09355, "volume": 9189.0, "close_time": 1770379199999}, {"open_time": 1770379200000, "open": 0.09323, "high": 0.09389, "low": 0.09309, "close": 0.09389, "volume": 14776.0, "close_time": 1770382799999}, {"open_time": 1770382800000, "open": 0.0935, "high": 0.09525, "low": 0.0935, "close": 0.09525, "volume": 14890.0, "close_time": 1770386399999}, {"open_time": 1770386400000, "open": 0.0943, "high": 0.09664, "low": 0.09389, "close": 0.09655, "volume": 144093.0, "close_time": 1770389999999}, {"open_time": 1770390000000, "open": 0.09632, "high": 0.09682, "low": 0.09549, "close": 0.09672, "volume": 73692.0, "close_time": 1770393599999}, {"open_time": 1770393600000, "open": 0.09689, "high": 0.10001, "low": 0.09689, "close": 0.09926, "volume": 224927.0, "close_time": 1770397199999}, {"open_time": 1770397200000, "open": 0.09889, "high": 0.10203, "low": 0.09854, "close": 0.10019, "volume": 49771.0, "close_time": 1770400799999}, {"open_time": 1770400800000, "open": 0.10014, "high": 0.10014, "low": 0.09832, "close": 0.09911, "volume": 53078.0, "close_time": 1770404399999}, {"open_time": 1770404400000, "open": 0.09973, "high": 0.10154, "low": 0.09842, "close": 0.0989, "volume": 72064.0, "close_time": 1770407999999}, {"open_time": 1770408000000, "open": 0.09821, "high": 0.0995, "low": 0.09821, "close": 0.09875, "volume": 35500.0, "close_time": 1770411599999}, {"open_time": 1770411600000, "open": 0.0985, "high": 0.09917, "low": 0.09849, "close": 0.09861, "volume": 47215.0, "close_time": 1770415199999}, {"open_time": 1770415200000, "open": 0.09877, "high": 0.09962, "low": 0.09875, "close": 0.09941, "volume": 62118.0, "close_time": 1770418799999}, {"open_time": 1770418800000, "open": 0.0996, "high": 0.09996, "low": 0.09847, "close": 0.09854, "volume": 121693.0, "close_time": 1770422399999}, {"open_time": 1770422400000, "open": 0.09855, "high": 0.09855, "low": 0.09754, "close": 0.09826, "volume": 102602.0, "close_time": 1770425999999}, {"open_time": 1770426000000, "open": 0.09753, "high": 0.09889, "low": 0.09747, "close": 0.09889, "volume": 33326.0, "close_time": 1770429599999}, {"open_time": 1770429600000, "open": 0.09835, "high": 0.09835, "low": 0.09786, "close": 0.0981, "volume": 5614.0, "close_time": 1770433199999}, {"open_time": 1770433200000, "open": 0.09873, "high": 0.09891, "low": 0.09837, "close": 0.09865, "volume": 55673.0, "close_time": 1770436799999}, {"open_time": 1770436800000, "open": 0.09873, "high": 0.09901, "low": 0.0984, "close": 0.09842, "volume": 10419.0, "close_time": 1770440399999}, {"open_time": 1770440400000, "open": 0.09853, "high": 0.09876, "low": 0.09825, "close": 0.09825, "volume": 15940.0, "close_time": 1770443999999}, {"open_time": 1770444000000, "open": 0.09845, "high": 0.09873, "low": 0.09653, "close": 0.09653, "volume": 37991.0, "close_time": 1770447599999}, {"open_time": 1770447600000, "open": 0.09654, "high": 0.09719, "low": 0.09491, "close": 0.0957, "volume": 110318.0, "close_time": 1770451199999}, {"open_time": 1770451200000, "open": 0.09615, "high": 0.09615, "low": 0.09591, "close": 0.09602, "volume": 26084.0, "close_time": 1770454799999}, {"open_time": 1770454800000, "open": 0.0956, "high": 0.0956, "low": 0.09557, "close": 0.09557, "volume": 17865.0, "close_time": 1770458399999}, {"open_time": 1770458400000, "open": 0.09549, "high": 0.0955, "low": 0.09525, "close": 0.09525, "volume": 13565.0, "close_time": 1770461999999}, {"open_time": 1770462000000, "open": 0.09525, "high": 0.09555, "low": 0.0952, "close": 0.09555, "volume": 5481.0, "close_time": 1770465599999}, {"open_time": 1770465600000, "open": 0.09646, "high": 0.09785, "low": 0.09646, "close": 0.09713, "volume": 38820.0, "close_time": 1770469199999}, {"open_time": 1770469200000, "open": 0.09607, "high": 0.09632, "low": 0.0957, "close": 0.09632, "volume": 1754.0, "close_time": 1770472799999}, {"open_time": 1770472800000, "open": 0.09597, "high": 0.09597, "low": 0.09589, "close": 0.09589, "volume": 8484.0, "close_time": 1770476399999}, {"open_time": 1770476400000, "open": 0.09587, "high": 0.09688, "low": 0.09587, "close": 0.09688, "volume": 19976.0, "close_time": 1770479999999}, {"open_time": 1770480000000, "open": 0.09687, "high": 0.09862, "low": 0.09682, "close": 0.09783, "volume": 521451.0, "close_time": 1770483599999}, {"open_time": 1770483600000, "open": 0.09813, "high": 0.09813, "low": 0.09685, "close": 0.09768, "volume": 3707.0, "close_time": 1770487199999}, {"open_time": 1770487200000, "open": 0.09861, "high": 0.09944, "low": 0.09861, "close": 0.0988, "volume": 119358.0, "close_time": 1770490799999}, {"open_time": 1770490800000, "open": 0.09895, "high": 0.09896, "low": 0.09854, "close": 0.09854, "volume": 29443.0, "close_time": 1770494399999}, {"open_time": 1770494400000, "open": 0.09836, "high": 0.09864, "low": 0.0983, "close": 0.09864, "volume": 3377.0, "close_time": 1770497999999}, {"open_time": 1770498000000, "open": 0.09821, "high": 0.09827, "low": 0.09821, "close": 0.09827, "volume": 807.0, "close_time": 1770501599999}, {"open_time": 1770501600000, "open": 0.09864, "high": 0.09864, "low": 0.09834, "close": 0.09834, "volume": 16431.0, "close_time": 1770505199999}, {"open_time": 1770505200000, "open": 0.09809, "high": 0.09822, "low": 0.0901, "close": 0.09807, "volume": 123198.0, "close_time": 1770508799999}, {"open_time": 1770508800000, "open": 0.09808, "high": 0.09809, "low": 0.09778, "close": 0.0979, "volume": 165468.0, "close_time": 1770512399999}, {"open_time": 1770512400000, "open": 0.09817, "high": 0.09834, "low": 0.09805, "close": 0.09805, "volume": 7183.0, "close_time": 1770515999999}, {"open_time": 1770516000000, "open": 0.09819, "high": 0.09819, "low": 0.09819, "close": 0.09819, "volume": 724.0, "close_time": 1770519599999}, {"open_time": 1770519600000, "open": 0.09819, "high": 0.09819, "low": 0.09819, "close": 0.09819, "volume": 0.0, "close_time": 1770523199999}, {"open_time": 1770523200000, "open": 0.09689, "high": 0.09704, "low": 0.09689, "close": 0.09704, "volume": 37.0, "close_time": 1770526799999}, {"open_time": 1770526800000, "open": 0.09733, "high": 0.09733, "low": 0.09713, "close": 0.09713, "volume": 236.0, "close_time": 1770530399999}, {"open_time": 1770530400000, "open": 0.09731, "high": 0.09731, "low": 0.09681, "close": 0.09681, "volume": 2232.0, "close_time": 1770533999999}, {"open_time": 1770534000000, "open": 0.09681, "high": 0.09681, "low": 0.09681, "close": 0.09681, "volume": 0.0, "close_time": 1770537599999}, {"open_time": 1770537600000, "open": 0.09669, "high": 0.09855, "low": 0.09669, "close": 0.09855, "volume": 28023.0, "close_time": 1770541199999}, {"open_time": 1770541200000, "open": 0.09805, "high": 0.09805, "low": 0.09805, "close": 0.09805, "volume": 465.0, "close_time": 1770544799999}, {"open_time": 1770544800000, "open": 0.09718, "high": 0.09718, "low": 0.0963, "close": 0.09666, "volume": 27459.0, "close_time": 1770548399999}, {"open_time": 1770548400000, "open": 0.0966, "high": 0.09766, "low": 0.0966, "close": 0.09766, "volume": 15916.0, "close_time": 1770551999999}, {"open_time": 1770552000000, "open": 0.09817, "high": 0.09847, "low": 0.09808, "close": 0.09832, "volume": 6929.0, "close_time": 1770555599999}, {"open_time": 1770555600000, "open": 0.09801, "high": 0.09855, "low": 0.098, "close": 0.09812, "volume": 4090.0, "close_time": 1770559199999}, {"open_time": 1770559200000, "open": 0.09812, "high": 0.09812, "low": 0.09812, "close": 0.09812, "volume": 0.0, "close_time": 1770562799999}, {"open_time": 1770562800000, "open": 0.09735, "high": 0.09735, "low": 0.09667, "close": 0.09704, "volume": 61485.0, "close_time": 1770566399999}, {"open_time": 1770566400000, "open": 0.09779, "high": 0.09779, "low": 0.09493, "close": 0.09537, "volume": 74885.0, "close_time": 1770569999999}, {"open_time": 1770570000000, "open": 0.09605, "high": 0.09633, "low": 0.09605, "close": 0.09625, "volume": 925.0, "close_time": 1770573599999}, {"open_time": 1770573600000, "open": 0.09753, "high": 0.09804, "low": 0.09675, "close": 0.09736, "volume": 10283.0, "close_time": 1770577199999}, {"open_time": 1770577200000, "open": 0.09732, "high": 0.09782, "low": 0.09732, "close": 0.09782, "volume": 15121.0, "close_time": 1770580799999}, {"open_time": 1770580800000, "open": 0.09726, "high": 0.09733, "low": 0.09696, "close": 0.09696, "volume": 1693.0, "close_time": 1770584399999}, {"open_time": 1770584400000, "open": 0.09698, "high": 0.09698, "low": 0.09607, "close": 0.09607, "volume": 110509.0, "close_time": 1770587999999}, {"open_time": 1770588000000, "open": 0.0965, "high": 0.09695, "low": 0.09642, "close": 0.09695, "volume": 1010.0, "close_time": 1770591599999}, {"open_time": 1770591600000, "open": 0.09753, "high": 0.09889, "low": 0.09607, "close": 0.09607, "volume": 203093.0, "close_time": 1770595199999}, {"open_time": 1770595200000, "open": 0.09696, "high": 0.09696, "low": 0.09592, "close": 0.09663, "volume": 114276.0, "close_time": 1770598799999}, {"open_time": 1770598800000, "open": 0.09666, "high": 0.09707, "low": 0.09643, "close": 0.09687, "volume": 26798.0, "close_time": 1770602399999}, {"open_time": 1770602400000, "open": 0.0968, "high": 0.09747, "low": 0.0968, "close": 0.09747, "volume": 108034.0, "close_time": 1770605999999}, {"open_time": 1770606000000, "open": 0.09687, "high": 0.09725, "low": 0.09687, "close": 0.09724, "volume": 13708.0, "close_time": 1770609599999}, {"open_time": 1770609600000, "open": 0.09724, "high": 0.09724, "low": 0.09724, "close": 0.09724, "volume": 0.0, "close_time": 1770613199999}, {"open_time": 1770613200000, "open": 0.0964, "high": 0.0964, "low": 0.09581, "close": 0.09625, "volume": 117252.0, "close_time": 1770616799999}, {"open_time": 1770616800000, "open": 0.09634, "high": 0.09634, "low": 0.09506, "close": 0.09506, "volume": 16830.0, "close_time": 1770620399999}, {"open_time": 1770620400000, "open": 0.09537, "high": 0.09537, "low": 0.09537, "close": 0.09537, "volume": 20.0, "close_time": 1770623999999}, {"open_time": 1770624000000, "open": 0.09506, "high": 0.09506, "low": 0.09372, "close": 0.0942, "volume": 28575.0, "close_time": 1770627599999}, {"open_time": 1770627600000, "open": 0.09452, "high": 0.09458, "low": 0.09381, "close": 0.09381, "volume": 5581.0, "close_time": 1770631199999}, {"open_time": 1770631200000, "open": 0.0939, "high": 0.0941, "low": 0.09257, "close": 0.09257, "volume": 24837.0, "close_time": 1770634799999}, {"open_time": 1770634800000, "open": 0.09332, "high": 0.09337, "low": 0.09307, "close": 0.09307, "volume": 466.0, "close_time": 1770638399999}, {"open_time": 1770638400000, "open": 0.09324, "high": 0.09441, "low": 0.09324, "close": 0.09441, "volume": 18026.0, "close_time": 1770641999999}, {"open_time": 1770642000000, "open": 0.09427, "high": 0.09427, "low": 0.09427, "close": 0.09427, "volume": 22.0, "close_time": 1770645599999}, {"open_time": 1770645600000, "open": 0.09401, "high": 0.0949, "low": 0.09398, "close": 0.0949, "volume": 37377.0, "close_time": 1770649199999}, {"open_time": 1770649200000, "open": 0.0952, "high": 0.09549, "low": 0.09498, "close": 0.09498, "volume": 9867.0, "close_time": 1770652799999}, {"open_time": 1770652800000, "open": 0.09514, "high": 0.09607, "low": 0.09488, "close": 0.09529, "volume": 50213.0, "close_time": 1770656399999}, {"open_time": 1770656400000, "open": 0.09516, "high": 0.0965, "low": 0.09473, "close": 0.0965, "volume": 43077.0, "close_time": 1770659999999}, {"open_time": 1770660000000, "open": 0.09653, "high": 0.09695, "low": 0.09578, "close": 0.0962, "volume": 23224.0, "close_time": 1770663599999}, {"open_time": 1770663600000, "open": 0.09594, "high": 0.09648, "low": 0.09593, "close": 0.09648, "volume": 5729.0, "close_time": 1770667199999}, {"open_time": 1770667200000, "open": 0.09598, "high": 0.09669, "low": 0.09598, "close": 0.09633, "volume": 191376.0, "close_time": 1770670799999}, {"open_time": 1770670800000, "open": 0.09577, "high": 0.0966, "low": 0.09514, "close": 0.0966, "volume": 192180.0, "close_time": 1770674399999}, {"open_time": 1770674400000, "open": 0.09652, "high": 0.09657, "low": 0.09625, "close": 0.09649, "volume": 18021.0, "close_time": 1770677999999}, {"open_time": 1770678000000, "open": 0.09671, "high": 0.09671, "low": 0.09671, "close": 0.09671, "volume": 11432.0, "close_time": 1770681599999}, {"open_time": 1770681600000, "open": 0.09628, "high": 0.09628, "low": 0.09581, "close": 0.09581, "volume": 3232.0, "close_time": 1770685199999}, {"open_time": 1770685200000, "open": 0.09624, "high": 0.09629, "low": 0.09624, "close": 0.09629, "volume": 260.0, "close_time": 1770688799999}, {"open_time": 1770688800000, "open": 0.09613, "high": 0.09613, "low": 0.09613, "close": 0.09613, "volume": 520.0, "close_time": 1770692399999}, {"open_time": 1770692400000, "open": 0.09617, "high": 0.09617, "low": 0.09434, "close": 0.0949, "volume": 17287.0, "close_time": 1770695999999}, {"open_time": 1770696000000, "open": 0.09544, "high": 0.09555, "low": 0.09507, "close": 0.09507, "volume": 684.0, "close_time": 1770699599999}, {"open_time": 1770699600000, "open": 0.09548, "high": 0.09557, "low": 0.09426, "close": 0.09447, "volume": 5205.0, "close_time": 1770703199999}, {"open_time": 1770703200000, "open": 0.09485, "high": 0.09485, "low": 0.09308, "close": 0.0934, "volume": 39244.0, "close_time": 1770706799999}, {"open_time": 1770706800000, "open": 0.09411, "high": 0.09411, "low": 0.09345, "close": 0.09345, "volume": 5330.0, "close_time": 1770710399999}, {"open_time": 1770710400000, "open": 0.09353, "high": 0.09384, "low": 0.09351, "close": 0.09384, "volume": 6284.0, "close_time": 1770713999999}, {"open_time": 1770714000000, "open": 0.09371, "high": 0.09371, "low": 0.09371, "close": 0.09371, "volume": 2539.0, "close_time": 1770717599999}, {"open_time": 1770717600000, "open": 0.09374, "high": 0.09374, "low": 0.09323, "close": 0.09323, "volume": 5885.0, "close_time": 1770721199999}, {"open_time": 1770721200000, "open": 0.09309, "high": 0.09309, "low": 0.09287, "close": 0.09287, "volume": 10011.0, "close_time": 1770724799999}, {"open_time": 1770724800000, "open": 0.09303, "high": 0.09329, "low": 0.09283, "close": 0.0929, "volume": 1116.0, "close_time": 1770728399999}, {"open_time": 1770728400000, "open": 0.09285, "high": 0.09308, "low": 0.09285, "close": 0.09308, "volume": 13633.0, "close_time": 1770731999999}, {"open_time": 1770732000000, "open": 0.09303, "high": 0.09371, "low": 0.09188, "close": 0.09268, "volume": 176251.0, "close_time": 1770735599999}, {"open_time": 1770735600000, "open": 0.09275, "high": 0.0935, "low": 0.09273, "close": 0.09338, "volume": 67233.0, "close_time": 1770739199999}, {"open_time": 1770739200000, "open": 0.09314, "high": 0.0937, "low": 0.09294, "close": 0.09358, "volume": 50950.0, "close_time": 1770742799999}, {"open_time": 1770742800000, "open": 0.09318, "high": 0.09422, "low": 0.09318, "close": 0.09405, "volume": 52707.0, "close_time": 1770746399999}, {"open_time": 1770746400000, "open": 0.09382, "high": 0.09382, "low": 0.09256, "close": 0.09256, "volume": 98504.0, "close_time": 1770749999999}, {"open_time": 1770750000000, "open": 0.09239, "high": 0.09335, "low": 0.09239, "close": 0.09315, "volume": 98646.0, "close_time": 1770753599999}, {"open_time": 1770753600000, "open": 0.09271, "high": 0.09271, "low": 0.09268, "close": 0.09268, "volume": 1361.0, "close_time": 1770757199999}, {"open_time": 1770757200000, "open": 0.09245, "high": 0.09292, "low": 0.09245, "close": 0.0929, "volume": 1550.0, "close_time": 1770760799999}, {"open_time": 1770760800000, "open": 0.09261, "high": 0.09315, "low": 0.09261, "close": 0.09285, "volume": 921.0, "close_time": 1770764399999}, {"open_time": 1770764400000, "open": 0.09266, "high": 0.09279, "low": 0.09266, "close": 0.09279, "volume": 3360.0, "close_time": 1770767999999}, {"open_time": 1770768000000, "open": 0.09288, "high": 0.09299, "low": 0.09288, "close": 0.09299, "volume": 2270.0, "close_time": 1770771599999}, {"open_time": 1770771600000, "open": 0.09274, "high": 0.09306, "low": 0.09274, "close": 0.09297, "volume": 1091.0, "close_time": 1770775199999}, {"open_time": 1770775200000, "open": 0.09359, "high": 0.09359, "low": 0.09317, "close": 0.09317, "volume": 82907.0, "close_time": 1770778799999}, {"open_time": 1770778800000, "open": 0.09302, "high": 0.09302, "low": 0.09218, "close": 0.09258, "volume": 7377.0, "close_time": 1770782399999}, {"open_time": 1770782400000, "open": 0.09258, "high": 0.09266, "low": 0.09151, "close": 0.09191, "volume": 446337.0, "close_time": 1770785999999}, {"open_time": 1770786000000, "open": 0.09197, "high": 0.09201, "low": 0.09184, "close": 0.09185, "volume": 11057.0, "close_time": 1770789599999}, {"open_time": 1770789600000, "open": 0.09142, "high": 0.09142, "low": 0.09033, "close": 0.09033, "volume": 31015.0, "close_time": 1770793199999}, {"open_time": 1770793200000, "open": 0.09077, "high": 0.09077, "low": 0.09077, "close": 0.09077, "volume": 7348.0, "close_time": 1770796799999}, {"open_time": 1770796800000, "open": 0.0906, "high": 0.09065, "low": 0.09024, "close": 0.09043, "volume": 5807.0, "close_time": 1770800399999}, {"open_time": 1770800400000, "open": 0.0901, "high": 0.09013, "low": 0.0899, "close": 0.09012, "volume": 20621.0, "close_time": 1770803999999}, {"open_time": 1770804000000, "open": 0.09002, "high": 0.09002, "low": 0.08947, "close": 0.08947, "volume": 4165.0, "close_time": 1770807599999}, {"open_time": 1770807600000, "open": 0.08985, "high": 0.08985, "low": 0.08985, "close": 0.08985, "volume": 103497.0, "close_time": 1770811199999}, {"open_time": 1770811200000, "open": 0.09009, "high": 0.09009, "low": 0.08985, "close": 0.09003, "volume": 198.0, "close_time": 1770814799999}, {"open_time": 1770814800000, "open": 0.08999, "high": 0.0904, "low": 0.08939, "close": 0.08959, "volume": 90137.0, "close_time": 1770818399999}, {"open_time": 1770818400000, "open": 0.09009, "high": 0.09227, "low": 0.08894, "close": 0.08894, "volume": 179689.0, "close_time": 1770821999999}, {"open_time": 1770822000000, "open": 0.08912, "high": 0.08933, "low": 0.088, "close": 0.08865, "volume": 177824.0, "close_time": 1770825599999}, {"open_time": 1770825600000, "open": 0.08914, "high": 0.09047, "low": 0.08892, "close": 0.08911, "volume": 4617.0, "close_time": 1770829199999}, {"open_time": 1770829200000, "open": 0.08899, "high": 0.08899, "low": 0.08899, "close": 0.08899, "volume": 561.0, "close_time": 1770832799999}] |