workspace/projects/crypto-signals/data/kline-cache/MATICUSDT_1h_1708621339077_1770829339077.json

[{"open_time": 1708624800000, "open": 0.9802, "high": 0.9837, "low": 0.971, "close": 0.9831, "volume": 4425.6, "close_time": 1708628399999}, {"open_time": 1708628400000, "open": 0.9818, "high": 0.9818, "low": 0.9688, "close": 0.9739, "volume": 78406.9, "close_time": 1708631999999}, {"open_time": 1708632000000, "open": 0.974, "high": 1.04, "low": 0.974, "close": 1.0175, "volume": 219786.0, "close_time": 1708635599999}, {"open_time": 1708635600000, "open": 1.0204, "high": 1.0299, "low": 0.9897, "close": 1.002, "volume": 27595.4, "close_time": 1708639199999}, {"open_time": 1708639200000, "open": 0.9963, "high": 1.0092, "low": 0.9858, "close": 1.0061, "volume": 26437.6, "close_time": 1708642799999}, {"open_time": 1708642800000, "open": 1.0083, "high": 1.0098, "low": 0.9871, "close": 0.9913, "volume": 13135.1, "close_time": 1708646399999}, {"open_time": 1708646400000, "open": 0.9942, "high": 1.0025, "low": 0.9885, "close": 1.0004, "volume": 8823.9, "close_time": 1708649999999}, {"open_time": 1708650000000, "open": 1.0008, "high": 1.0029, "low": 0.9859, "close": 0.9861, "volume": 10027.6, "close_time": 1708653599999}, {"open_time": 1708653600000, "open": 0.9891, "high": 0.9999, "low": 0.9793, "close": 0.9819, "volume": 20438.7, "close_time": 1708657199999}, {"open_time": 1708657200000, "open": 0.9806, "high": 0.9838, "low": 0.9755, "close": 0.9822, "volume": 3370.4, "close_time": 1708660799999}, {"open_time": 1708660800000, "open": 0.9797, "high": 0.9889, "low": 0.9736, "close": 0.9874, "volume": 3992.2, "close_time": 1708664399999}, {"open_time": 1708664400000, "open": 0.9867, "high": 0.99, "low": 0.9835, "close": 0.9867, "volume": 1935.5, "close_time": 1708667999999}, {"open_time": 1708668000000, "open": 0.9884, "high": 0.9953, "low": 0.9882, "close": 0.995, "volume": 2372.9, "close_time": 1708671599999}, {"open_time": 1708671600000, "open": 0.9938, "high": 0.9938, "low": 0.9741, "close": 0.977, "volume": 7272.8, "close_time": 1708675199999}, {"open_time": 1708675200000, "open": 0.9797, "high": 0.9819, "low": 0.9646, "close": 0.9678, "volume": 13085.9, "close_time": 1708678799999}, {"open_time": 1708678800000, "open": 0.9661, "high": 0.973, "low": 0.9656, "close": 0.973, "volume": 1774.1, "close_time": 1708682399999}, {"open_time": 1708682400000, "open": 0.9725, "high": 0.975, "low": 0.9676, "close": 0.975, "volume": 692.8, "close_time": 1708685999999}, {"open_time": 1708686000000, "open": 0.9712, "high": 0.9797, "low": 0.9712, "close": 0.9797, "volume": 2346.6, "close_time": 1708689599999}, {"open_time": 1708689600000, "open": 0.9801, "high": 0.9802, "low": 0.9671, "close": 0.9719, "volume": 5074.6, "close_time": 1708693199999}, {"open_time": 1708693200000, "open": 0.974, "high": 0.9787, "low": 0.9712, "close": 0.9787, "volume": 4472.8, "close_time": 1708696799999}, {"open_time": 1708696800000, "open": 0.9789, "high": 0.9908, "low": 0.9732, "close": 0.9818, "volume": 8925.9, "close_time": 1708700399999}, {"open_time": 1708700400000, "open": 0.9798, "high": 0.9865, "low": 0.9593, "close": 0.9614, "volume": 80527.3, "close_time": 1708703999999}, {"open_time": 1708704000000, "open": 0.9593, "high": 0.9722, "low": 0.9494, "close": 0.9709, "volume": 31468.2, "close_time": 1708707599999}, {"open_time": 1708707600000, "open": 0.9708, "high": 0.9821, "low": 0.9658, "close": 0.9821, "volume": 81136.3, "close_time": 1708711199999}, {"open_time": 1708711200000, "open": 0.9823, "high": 1.0004, "low": 0.9749, "close": 0.9929, "volume": 77138.3, "close_time": 1708714799999}, {"open_time": 1708714800000, "open": 0.9928, "high": 0.9983, "low": 0.9908, "close": 0.9971, "volume": 631.7, "close_time": 1708718399999}, {"open_time": 1708718400000, "open": 0.9954, "high": 1.0026, "low": 0.9933, "close": 1.0003, "volume": 12686.6, "close_time": 1708721999999}, {"open_time": 1708722000000, "open": 1.0027, "high": 1.0027, "low": 0.9941, "close": 0.995, "volume": 3954.3, "close_time": 1708725599999}, {"open_time": 1708725600000, "open": 0.9949, "high": 0.9958, "low": 0.9836, "close": 0.9898, "volume": 6769.7, "close_time": 1708729199999}, {"open_time": 1708729200000, "open": 0.9855, "high": 0.99, "low": 0.9758, "close": 0.99, "volume": 19803.6, "close_time": 1708732799999}, {"open_time": 1708732800000, "open": 0.9871, "high": 0.9935, "low": 0.9851, "close": 0.9928, "volume": 3856.5, "close_time": 1708736399999}, {"open_time": 1708736400000, "open": 0.9896, "high": 0.9896, "low": 0.9751, "close": 0.9751, "volume": 5228.7, "close_time": 1708739999999}, {"open_time": 1708740000000, "open": 0.9787, "high": 0.9895, "low": 0.9743, "close": 0.986, "volume": 4851.7, "close_time": 1708743599999}, {"open_time": 1708743600000, "open": 0.9867, "high": 0.9908, "low": 0.9848, "close": 0.99, "volume": 2796.8, "close_time": 1708747199999}, {"open_time": 1708747200000, "open": 0.99, "high": 0.9945, "low": 0.9882, "close": 0.9945, "volume": 3884.7, "close_time": 1708750799999}, {"open_time": 1708750800000, "open": 0.9931, "high": 0.9983, "low": 0.993, "close": 0.9979, "volume": 1198.0, "close_time": 1708754399999}, {"open_time": 1708754400000, "open": 0.9983, "high": 1.0069, "low": 0.9949, "close": 1.0051, "volume": 10315.9, "close_time": 1708757999999}, {"open_time": 1708758000000, "open": 1.0034, "high": 1.0221, "low": 1.003, "close": 1.0192, "volume": 28682.6, "close_time": 1708761599999}, {"open_time": 1708761600000, "open": 1.016, "high": 1.0257, "low": 1.0059, "close": 1.0059, "volume": 13954.2, "close_time": 1708765199999}, {"open_time": 1708765200000, "open": 1.0079, "high": 1.0136, "low": 1.0079, "close": 1.0129, "volume": 10497.2, "close_time": 1708768799999}, {"open_time": 1708768800000, "open": 1.0145, "high": 1.015, "low": 1.0071, "close": 1.0071, "volume": 1478.0, "close_time": 1708772399999}, {"open_time": 1708772400000, "open": 1.0059, "high": 1.0074, "low": 1.0032, "close": 1.0051, "volume": 3009.9, "close_time": 1708775999999}, {"open_time": 1708776000000, "open": 1.0046, "high": 1.005, "low": 0.9995, "close": 0.9995, "volume": 9041.1, "close_time": 1708779599999}, {"open_time": 1708779600000, "open": 0.9994, "high": 1.0006, "low": 0.9968, "close": 0.9987, "volume": 5735.8, "close_time": 1708783199999}, {"open_time": 1708783200000, "open": 0.999, "high": 1.0003, "low": 0.9928, "close": 0.9942, "volume": 3670.7, "close_time": 1708786799999}, {"open_time": 1708786800000, "open": 0.9964, "high": 1.002, "low": 0.9924, "close": 0.9944, "volume": 21991.7, "close_time": 1708790399999}, {"open_time": 1708790400000, "open": 0.9971, "high": 0.9971, "low": 0.9913, "close": 0.9945, "volume": 2834.7, "close_time": 1708793999999}, {"open_time": 1708794000000, "open": 0.9943, "high": 1.0031, "low": 0.9943, "close": 1.0, "volume": 6793.1, "close_time": 1708797599999}, {"open_time": 1708797600000, "open": 1.0008, "high": 1.0031, "low": 0.9963, "close": 0.9967, "volume": 8644.5, "close_time": 1708801199999}, {"open_time": 1708801200000, "open": 0.9968, "high": 1.0004, "low": 0.995, "close": 1.0004, "volume": 1671.9, "close_time": 1708804799999}, {"open_time": 1708804800000, "open": 1.0005, "high": 1.0005, "low": 0.9955, "close": 0.9955, "volume": 5537.2, "close_time": 1708808399999}, {"open_time": 1708808400000, "open": 0.9965, "high": 1.0026, "low": 0.9935, "close": 1.0007, "volume": 3627.7, "close_time": 1708811999999}, {"open_time": 1708812000000, "open": 0.9985, "high": 0.9985, "low": 0.9942, "close": 0.9942, "volume": 3340.6, "close_time": 1708815599999}, {"open_time": 1708815600000, "open": 0.9958, "high": 0.9965, "low": 0.9937, "close": 0.9937, "volume": 1635.8, "close_time": 1708819199999}, {"open_time": 1708819200000, "open": 0.994, "high": 0.994, "low": 0.9874, "close": 0.9909, "volume": 5419.4, "close_time": 1708822799999}, {"open_time": 1708822800000, "open": 0.9913, "high": 0.9945, "low": 0.9876, "close": 0.9945, "volume": 7430.7, "close_time": 1708826399999}, {"open_time": 1708826400000, "open": 0.9957, "high": 1.0041, "low": 0.993, "close": 0.993, "volume": 7945.2, "close_time": 1708829999999}, {"open_time": 1708830000000, "open": 0.9922, "high": 0.9922, "low": 0.9814, "close": 0.9829, "volume": 8060.3, "close_time": 1708833599999}, {"open_time": 1708833600000, "open": 0.9835, "high": 0.9835, "low": 0.9775, "close": 0.978, "volume": 6803.3, "close_time": 1708837199999}, {"open_time": 1708837200000, "open": 0.9778, "high": 0.9797, "low": 0.977, "close": 0.9797, "volume": 1280.9, "close_time": 1708840799999}, {"open_time": 1708840800000, "open": 0.978, "high": 0.9848, "low": 0.9776, "close": 0.9806, "volume": 2537.4, "close_time": 1708844399999}, {"open_time": 1708844400000, "open": 0.9805, "high": 0.9806, "low": 0.9781, "close": 0.9792, "volume": 1046.7, "close_time": 1708847999999}, {"open_time": 1708848000000, "open": 0.9793, "high": 0.9794, "low": 0.9738, "close": 0.9738, "volume": 1189.3, "close_time": 1708851599999}, {"open_time": 1708851600000, "open": 0.9736, "high": 0.9749, "low": 0.9712, "close": 0.9749, "volume": 3728.1, "close_time": 1708855199999}, {"open_time": 1708855200000, "open": 0.9762, "high": 0.9762, "low": 0.971, "close": 0.971, "volume": 1173.1, "close_time": 1708858799999}, {"open_time": 1708858800000, "open": 0.9734, "high": 0.974, "low": 0.9712, "close": 0.974, "volume": 5964.6, "close_time": 1708862399999}, {"open_time": 1708862400000, "open": 0.9756, "high": 0.9775, "low": 0.9736, "close": 0.9775, "volume": 1918.3, "close_time": 1708865999999}, {"open_time": 1708866000000, "open": 0.9775, "high": 0.9795, "low": 0.9723, "close": 0.9731, "volume": 4159.2, "close_time": 1708869599999}, {"open_time": 1708869600000, "open": 0.9723, "high": 0.9851, "low": 0.9723, "close": 0.9841, "volume": 4163.5, "close_time": 1708873199999}, {"open_time": 1708873200000, "open": 0.9841, "high": 0.9844, "low": 0.9712, "close": 0.9712, "volume": 3343.6, "close_time": 1708876799999}, {"open_time": 1708876800000, "open": 0.971, "high": 0.9749, "low": 0.965, "close": 0.967, "volume": 11200.2, "close_time": 1708880399999}, {"open_time": 1708880400000, "open": 0.9676, "high": 0.9758, "low": 0.9676, "close": 0.9758, "volume": 2483.7, "close_time": 1708883999999}, {"open_time": 1708884000000, "open": 0.9759, "high": 0.9759, "low": 0.9684, "close": 0.9754, "volume": 6864.3, "close_time": 1708887599999}, {"open_time": 1708887600000, "open": 0.9749, "high": 0.9813, "low": 0.9749, "close": 0.9793, "volume": 3898.9, "close_time": 1708891199999}, {"open_time": 1708891200000, "open": 0.9798, "high": 0.9866, "low": 0.9798, "close": 0.9817, "volume": 3283.9, "close_time": 1708894799999}, {"open_time": 1708894800000, "open": 0.984, "high": 0.984, "low": 0.9807, "close": 0.9822, "volume": 1109.0, "close_time": 1708898399999}, {"open_time": 1708898400000, "open": 0.9843, "high": 0.9875, "low": 0.9843, "close": 0.9848, "volume": 3067.4, "close_time": 1708901999999}, {"open_time": 1708902000000, "open": 0.9869, "high": 0.9983, "low": 0.9869, "close": 0.9983, "volume": 21862.1, "close_time": 1708905599999}, {"open_time": 1708905600000, "open": 0.9983, "high": 0.9983, "low": 0.9889, "close": 0.9913, "volume": 3125.2, "close_time": 1708909199999}, {"open_time": 1708909200000, "open": 0.9915, "high": 0.9984, "low": 0.9875, "close": 0.9919, "volume": 6248.7, "close_time": 1708912799999}, {"open_time": 1708912800000, "open": 0.9919, "high": 0.9947, "low": 0.9857, "close": 0.9901, "volume": 24976.4, "close_time": 1708916399999}, {"open_time": 1708916400000, "open": 0.9891, "high": 0.9983, "low": 0.988, "close": 0.998, "volume": 2683.2, "close_time": 1708919999999}, {"open_time": 1708920000000, "open": 0.9983, "high": 0.9984, "low": 0.993, "close": 0.994, "volume": 13704.3, "close_time": 1708923599999}, {"open_time": 1708923600000, "open": 0.994, "high": 0.9993, "low": 0.9894, "close": 0.9992, "volume": 3262.3, "close_time": 1708927199999}, {"open_time": 1708927200000, "open": 0.9992, "high": 1.0068, "low": 0.997, "close": 1.0059, "volume": 8165.9, "close_time": 1708930799999}, {"open_time": 1708930800000, "open": 1.0057, "high": 1.0073, "low": 0.9869, "close": 0.9872, "volume": 8978.7, "close_time": 1708934399999}, {"open_time": 1708934400000, "open": 0.989, "high": 0.9972, "low": 0.9884, "close": 0.9948, "volume": 6938.8, "close_time": 1708937999999}, {"open_time": 1708938000000, "open": 0.9971, "high": 0.9983, "low": 0.9731, "close": 0.9763, "volume": 14393.5, "close_time": 1708941599999}, {"open_time": 1708941600000, "open": 0.9768, "high": 0.9952, "low": 0.9768, "close": 0.9865, "volume": 5034.9, "close_time": 1708945199999}, {"open_time": 1708945200000, "open": 0.9869, "high": 0.9938, "low": 0.9802, "close": 0.9938, "volume": 1245.9, "close_time": 1708948799999}, {"open_time": 1708948800000, "open": 0.994, "high": 1.0209, "low": 0.99, "close": 1.0129, "volume": 40227.4, "close_time": 1708952399999}, {"open_time": 1708952400000, "open": 1.0166, "high": 1.0223, "low": 1.0119, "close": 1.0167, "volume": 29638.0, "close_time": 1708955999999}, {"open_time": 1708956000000, "open": 1.0192, "high": 1.039, "low": 1.0192, "close": 1.0387, "volume": 43314.7, "close_time": 1708959599999}, {"open_time": 1708959600000, "open": 1.0394, "high": 1.0485, "low": 1.0345, "close": 1.044, "volume": 39333.9, "close_time": 1708963199999}, {"open_time": 1708963200000, "open": 1.044, "high": 1.047, "low": 1.0414, "close": 1.0446, "volume": 8391.5, "close_time": 1708966799999}, {"open_time": 1708966800000, "open": 1.0444, "high": 1.059, "low": 1.0432, "close": 1.059, "volume": 26306.3, "close_time": 1708970399999}, {"open_time": 1708970400000, "open": 1.059, "high": 1.0629, "low": 1.0507, "close": 1.051, "volume": 46372.8, "close_time": 1708973999999}, {"open_time": 1708974000000, "open": 1.0507, "high": 1.0606, "low": 1.0427, "close": 1.06, "volume": 33876.5, "close_time": 1708977599999}, {"open_time": 1708977600000, "open": 1.0608, "high": 1.0675, "low": 1.0571, "close": 1.064, "volume": 11717.0, "close_time": 1708981199999}, {"open_time": 1708981200000, "open": 1.0648, "high": 1.0697, "low": 1.0561, "close": 1.063, "volume": 29755.8, "close_time": 1708984799999}, {"open_time": 1708984800000, "open": 1.062, "high": 1.0628, "low": 1.0546, "close": 1.0628, "volume": 17553.8, "close_time": 1708988399999}, {"open_time": 1708988400000, "open": 1.0616, "high": 1.0625, "low": 1.0566, "close": 1.0579, "volume": 5433.9, "close_time": 1708991999999}, {"open_time": 1708992000000, "open": 1.0583, "high": 1.0636, "low": 1.0535, "close": 1.0541, "volume": 15637.3, "close_time": 1708995599999}, {"open_time": 1708995600000, "open": 1.054, "high": 1.0747, "low": 1.0531, "close": 1.0648, "volume": 44224.2, "close_time": 1708999199999}, {"open_time": 1708999200000, "open": 1.0653, "high": 1.0736, "low": 1.0594, "close": 1.069, "volume": 17120.2, "close_time": 1709002799999}, {"open_time": 1709002800000, "open": 1.069, "high": 1.0729, "low": 1.0556, "close": 1.0571, "volume": 8468.1, "close_time": 1709006399999}, {"open_time": 1709006400000, "open": 1.0571, "high": 1.0621, "low": 1.0486, "close": 1.0511, "volume": 30880.2, "close_time": 1709009999999}, {"open_time": 1709010000000, "open": 1.05, "high": 1.0536, "low": 1.0486, "close": 1.0536, "volume": 8674.0, "close_time": 1709013599999}, {"open_time": 1709013600000, "open": 1.0536, "high": 1.058, "low": 1.0536, "close": 1.0551, "volume": 6772.0, "close_time": 1709017199999}, {"open_time": 1709017200000, "open": 1.054, "high": 1.054, "low": 1.0419, "close": 1.0436, "volume": 8475.6, "close_time": 1709020799999}, {"open_time": 1709020800000, "open": 1.0438, "high": 1.0464, "low": 1.0425, "close": 1.0458, "volume": 6948.2, "close_time": 1709024399999}, {"open_time": 1709024400000, "open": 1.044, "high": 1.0486, "low": 1.0408, "close": 1.0485, "volume": 7215.2, "close_time": 1709027999999}, {"open_time": 1709028000000, "open": 1.047, "high": 1.0505, "low": 1.046, "close": 1.0487, "volume": 2106.6, "close_time": 1709031599999}, {"open_time": 1709031600000, "open": 1.0503, "high": 1.0505, "low": 1.0411, "close": 1.0445, "volume": 1671.1, "close_time": 1709035199999}, {"open_time": 1709035200000, "open": 1.0453, "high": 1.055, "low": 1.0406, "close": 1.044, "volume": 8542.4, "close_time": 1709038799999}, {"open_time": 1709038800000, "open": 1.0408, "high": 1.0464, "low": 1.035, "close": 1.0432, "volume": 20395.2, "close_time": 1709042399999}, {"open_time": 1709042400000, "open": 1.0415, "high": 1.0443, "low": 1.0307, "close": 1.033, "volume": 15985.7, "close_time": 1709045999999}, {"open_time": 1709046000000, "open": 1.0325, "high": 1.035, "low": 1.0177, "close": 1.0231, "volume": 34862.7, "close_time": 1709049599999}, {"open_time": 1709049600000, "open": 1.0235, "high": 1.0306, "low": 1.0156, "close": 1.0249, "volume": 83650.0, "close_time": 1709053199999}, {"open_time": 1709053200000, "open": 1.0253, "high": 1.0311, "low": 1.0188, "close": 1.0256, "volume": 20890.8, "close_time": 1709056799999}, {"open_time": 1709056800000, "open": 1.0233, "high": 1.0318, "low": 1.0233, "close": 1.0261, "volume": 6909.6, "close_time": 1709060399999}, {"open_time": 1709060400000, "open": 1.026, "high": 1.0337, "low": 1.0228, "close": 1.0337, "volume": 37852.0, "close_time": 1709063999999}, {"open_time": 1709064000000, "open": 1.032, "high": 1.037, "low": 1.0272, "close": 1.037, "volume": 1964.8, "close_time": 1709067599999}, {"open_time": 1709067600000, "open": 1.0341, "high": 1.0341, "low": 1.0295, "close": 1.0332, "volume": 8322.9, "close_time": 1709071199999}, {"open_time": 1709071200000, "open": 1.0333, "high": 1.0349, "low": 1.0279, "close": 1.0295, "volume": 3143.1, "close_time": 1709074799999}, {"open_time": 1709074800000, "open": 1.0299, "high": 1.0316, "low": 1.0272, "close": 1.0291, "volume": 5278.5, "close_time": 1709078399999}, {"open_time": 1709078400000, "open": 1.0301, "high": 1.0366, "low": 1.0265, "close": 1.0291, "volume": 2732.2, "close_time": 1709081999999}, {"open_time": 1709082000000, "open": 1.0291, "high": 1.0296, "low": 1.0237, "close": 1.0268, "volume": 6098.7, "close_time": 1709085599999}, {"open_time": 1709085600000, "open": 1.0258, "high": 1.0294, "low": 1.0237, "close": 1.0254, "volume": 29674.7, "close_time": 1709089199999}, {"open_time": 1709089200000, "open": 1.0254, "high": 1.0255, "low": 1.0206, "close": 1.0251, "volume": 21379.2, "close_time": 1709092799999}, {"open_time": 1709092800000, "open": 1.0242, "high": 1.0341, "low": 1.02, "close": 1.0311, "volume": 31186.8, "close_time": 1709096399999}, {"open_time": 1709096400000, "open": 1.0276, "high": 1.0333, "low": 1.0263, "close": 1.0309, "volume": 7475.7, "close_time": 1709099999999}, {"open_time": 1709100000000, "open": 1.029, "high": 1.0338, "low": 1.028, "close": 1.0301, "volume": 1595.1, "close_time": 1709103599999}, {"open_time": 1709103600000, "open": 1.0291, "high": 1.0399, "low": 1.0291, "close": 1.0356, "volume": 3901.4, "close_time": 1709107199999}, {"open_time": 1709107200000, "open": 1.0349, "high": 1.0474, "low": 1.0349, "close": 1.0469, "volume": 30979.2, "close_time": 1709110799999}, {"open_time": 1709110800000, "open": 1.047, "high": 1.047, "low": 1.0366, "close": 1.0437, "volume": 17454.9, "close_time": 1709114399999}, {"open_time": 1709114400000, "open": 1.0445, "high": 1.0456, "low": 1.0373, "close": 1.0394, "volume": 15510.8, "close_time": 1709117999999}, {"open_time": 1709118000000, "open": 1.0415, "high": 1.0502, "low": 1.0241, "close": 1.0295, "volume": 48740.8, "close_time": 1709121599999}, {"open_time": 1709121600000, "open": 1.0297, "high": 1.037, "low": 1.0246, "close": 1.0362, "volume": 33092.0, "close_time": 1709125199999}, {"open_time": 1709125200000, "open": 1.037, "high": 1.0437, "low": 1.0364, "close": 1.0437, "volume": 26665.4, "close_time": 1709128799999}, {"open_time": 1709128800000, "open": 1.0442, "high": 1.0519, "low": 1.039, "close": 1.0484, "volume": 61667.7, "close_time": 1709132399999}, {"open_time": 1709132400000, "open": 1.0463, "high": 1.0498, "low": 1.0365, "close": 1.0448, "volume": 23766.3, "close_time": 1709135999999}, {"open_time": 1709136000000, "open": 1.045, "high": 1.06, "low": 1.045, "close": 1.06, "volume": 53609.8, "close_time": 1709139599999}, {"open_time": 1709139600000, "open": 1.06, "high": 1.0626, "low": 0.9897, "close": 1.0084, "volume": 134082.4, "close_time": 1709143199999}, {"open_time": 1709143200000, "open": 1.0087, "high": 1.0104, "low": 0.95, "close": 0.9889, "volume": 151610.3, "close_time": 1709146799999}, {"open_time": 1709146800000, "open": 0.9893, "high": 0.9915, "low": 0.9756, "close": 0.9792, "volume": 31843.3, "close_time": 1709150399999}, {"open_time": 1709150400000, "open": 0.9796, "high": 0.9873, "low": 0.975, "close": 0.9862, "volume": 51353.8, "close_time": 1709153999999}, {"open_time": 1709154000000, "open": 0.9857, "high": 1.0024, "low": 0.9799, "close": 1.0, "volume": 22105.7, "close_time": 1709157599999}, {"open_time": 1709157600000, "open": 1.0, "high": 1.0098, "low": 1.0, "close": 1.0065, "volume": 28102.5, "close_time": 1709161199999}, {"open_time": 1709161200000, "open": 1.0087, "high": 1.0124, "low": 0.9996, "close": 1.0086, "volume": 27526.2, "close_time": 1709164799999}, {"open_time": 1709164800000, "open": 1.0086, "high": 1.0279, "low": 1.0013, "close": 1.0233, "volume": 48584.8, "close_time": 1709168399999}, {"open_time": 1709168400000, "open": 1.0235, "high": 1.0264, "low": 1.0196, "close": 1.0258, "volume": 4174.2, "close_time": 1709171999999}, {"open_time": 1709172000000, "open": 1.0257, "high": 1.0258, "low": 1.016, "close": 1.017, "volume": 5775.7, "close_time": 1709175599999}, {"open_time": 1709175600000, "open": 1.017, "high": 1.02, "low": 1.0119, "close": 1.02, "volume": 19401.4, "close_time": 1709179199999}, {"open_time": 1709179200000, "open": 1.02, "high": 1.027, "low": 1.0164, "close": 1.0239, "volume": 15497.0, "close_time": 1709182799999}, {"open_time": 1709182800000, "open": 1.0265, "high": 1.0324, "low": 1.0256, "close": 1.0317, "volume": 9322.3, "close_time": 1709186399999}, {"open_time": 1709186400000, "open": 1.0289, "high": 1.0343, "low": 1.0266, "close": 1.0343, "volume": 22594.0, "close_time": 1709189999999}, {"open_time": 1709190000000, "open": 1.0329, "high": 1.0368, "low": 1.0226, "close": 1.03, "volume": 32264.9, "close_time": 1709193599999}, {"open_time": 1709193600000, "open": 1.0278, "high": 1.0421, "low": 1.0278, "close": 1.0421, "volume": 29177.0, "close_time": 1709197199999}, {"open_time": 1709197200000, "open": 1.0423, "high": 1.0567, "low": 1.0415, "close": 1.0454, "volume": 27654.6, "close_time": 1709200799999}, {"open_time": 1709200800000, "open": 1.044, "high": 1.0448, "low": 1.0389, "close": 1.0423, "volume": 6141.5, "close_time": 1709204399999}, {"open_time": 1709204400000, "open": 1.0429, "high": 1.0454, "low": 1.0385, "close": 1.0454, "volume": 11446.7, "close_time": 1709207999999}, {"open_time": 1709208000000, "open": 1.0435, "high": 1.0479, "low": 1.0373, "close": 1.0418, "volume": 31198.1, "close_time": 1709211599999}, {"open_time": 1709211600000, "open": 1.0421, "high": 1.0562, "low": 1.0385, "close": 1.054, "volume": 17813.4, "close_time": 1709215199999}, {"open_time": 1709215200000, "open": 1.0546, "high": 1.0599, "low": 1.0428, "close": 1.0492, "volume": 50804.2, "close_time": 1709218799999}, {"open_time": 1709218800000, "open": 1.0471, "high": 1.0508, "low": 1.044, "close": 1.0447, "volume": 3648.9, "close_time": 1709222399999}, {"open_time": 1709222400000, "open": 1.0472, "high": 1.0472, "low": 1.0215, "close": 1.0327, "volume": 31422.2, "close_time": 1709225999999}, {"open_time": 1709226000000, "open": 1.0319, "high": 1.0356, "low": 1.0058, "close": 1.0145, "volume": 44440.4, "close_time": 1709229599999}, {"open_time": 1709229600000, "open": 1.0145, "high": 1.0224, "low": 1.0103, "close": 1.0145, "volume": 38445.8, "close_time": 1709233199999}, {"open_time": 1709233200000, "open": 1.0178, "high": 1.0289, "low": 1.0115, "close": 1.0289, "volume": 18964.7, "close_time": 1709236799999}, {"open_time": 1709236800000, "open": 1.0295, "high": 1.0332, "low": 1.0237, "close": 1.0332, "volume": 4379.7, "close_time": 1709240399999}, {"open_time": 1709240400000, "open": 1.0269, "high": 1.0269, "low": 0.9987, "close": 1.012, "volume": 15680.5, "close_time": 1709243999999}, {"open_time": 1709244000000, "open": 1.0122, "high": 1.0124, "low": 0.9825, "close": 0.9948, "volume": 36259.2, "close_time": 1709247599999}, {"open_time": 1709247600000, "open": 0.9914, "high": 1.0049, "low": 0.9914, "close": 0.9991, "volume": 4107.8, "close_time": 1709251199999}, {"open_time": 1709251200000, "open": 1.0029, "high": 1.0149, "low": 1.0029, "close": 1.0144, "volume": 13840.6, "close_time": 1709254799999}, {"open_time": 1709254800000, "open": 1.0116, "high": 1.025, "low": 1.0105, "close": 1.0202, "volume": 15219.5, "close_time": 1709258399999}, {"open_time": 1709258400000, "open": 1.0234, "high": 1.0251, "low": 1.012, "close": 1.0165, "volume": 8039.6, "close_time": 1709261999999}, {"open_time": 1709262000000, "open": 1.0171, "high": 1.0216, "low": 1.0108, "close": 1.0125, "volume": 4348.1, "close_time": 1709265599999}, {"open_time": 1709265600000, "open": 1.015, "high": 1.0211, "low": 1.015, "close": 1.0181, "volume": 33978.1, "close_time": 1709269199999}, {"open_time": 1709269200000, "open": 1.0213, "high": 1.023, "low": 1.0161, "close": 1.0161, "volume": 1423.1, "close_time": 1709272799999}, {"open_time": 1709272800000, "open": 1.0183, "high": 1.0228, "low": 1.0167, "close": 1.0209, "volume": 563.8, "close_time": 1709276399999}, {"open_time": 1709276400000, "open": 1.0186, "high": 1.0186, "low": 1.0083, "close": 1.0095, "volume": 4746.5, "close_time": 1709279999999}, {"open_time": 1709280000000, "open": 1.0099, "high": 1.0197, "low": 1.0079, "close": 1.0171, "volume": 2039.3, "close_time": 1709283599999}, {"open_time": 1709283600000, "open": 1.018, "high": 1.0248, "low": 1.0123, "close": 1.0167, "volume": 64006.3, "close_time": 1709287199999}, {"open_time": 1709287200000, "open": 1.0161, "high": 1.0161, "low": 1.0097, "close": 1.0097, "volume": 16220.5, "close_time": 1709290799999}, {"open_time": 1709290800000, "open": 1.0135, "high": 1.0172, "low": 1.0109, "close": 1.0172, "volume": 3285.9, "close_time": 1709294399999}, {"open_time": 1709294400000, "open": 1.0172, "high": 1.0201, "low": 1.0044, "close": 1.019, "volume": 31484.3, "close_time": 1709297999999}, {"open_time": 1709298000000, "open": 1.0205, "high": 1.0279, "low": 1.0199, "close": 1.0264, "volume": 9351.6, "close_time": 1709301599999}, {"open_time": 1709301600000, "open": 1.0264, "high": 1.0294, "low": 1.0137, "close": 1.0156, "volume": 30353.8, "close_time": 1709305199999}, {"open_time": 1709305200000, "open": 1.0156, "high": 1.0186, "low": 1.005, "close": 1.005, "volume": 9950.4, "close_time": 1709308799999}, {"open_time": 1709308800000, "open": 1.0083, "high": 1.0096, "low": 1.0026, "close": 1.0058, "volume": 6642.8, "close_time": 1709312399999}, {"open_time": 1709312400000, "open": 1.0087, "high": 1.0205, "low": 1.0087, "close": 1.0194, "volume": 9769.7, "close_time": 1709315999999}, {"open_time": 1709316000000, "open": 1.0161, "high": 1.0196, "low": 1.014, "close": 1.0172, "volume": 17377.7, "close_time": 1709319599999}, {"open_time": 1709319600000, "open": 1.0174, "high": 1.0186, "low": 1.0138, "close": 1.0166, "volume": 1799.3, "close_time": 1709323199999}, {"open_time": 1709323200000, "open": 1.0176, "high": 1.0176, "low": 1.0118, "close": 1.0154, "volume": 19006.4, "close_time": 1709326799999}, {"open_time": 1709326800000, "open": 1.012, "high": 1.0194, "low": 1.0118, "close": 1.0179, "volume": 16896.0, "close_time": 1709330399999}, {"open_time": 1709330400000, "open": 1.0189, "high": 1.0238, "low": 1.0189, "close": 1.0204, "volume": 3874.7, "close_time": 1709333999999}, {"open_time": 1709334000000, "open": 1.0204, "high": 1.0259, "low": 1.018, "close": 1.0223, "volume": 15845.8, "close_time": 1709337599999}, {"open_time": 1709337600000, "open": 1.0229, "high": 1.035, "low": 1.0224, "close": 1.0283, "volume": 46298.1, "close_time": 1709341199999}, {"open_time": 1709341200000, "open": 1.0283, "high": 1.0434, "low": 1.0268, "close": 1.0431, "volume": 39286.7, "close_time": 1709344799999}, {"open_time": 1709344800000, "open": 1.0431, "high": 1.0454, "low": 1.0319, "close": 1.0445, "volume": 61422.1, "close_time": 1709348399999}, {"open_time": 1709348400000, "open": 1.0447, "high": 1.0495, "low": 1.0388, "close": 1.0493, "volume": 19941.5, "close_time": 1709351999999}, {"open_time": 1709352000000, "open": 1.0493, "high": 1.0646, "low": 1.0394, "close": 1.0596, "volume": 106575.8, "close_time": 1709355599999}, {"open_time": 1709355600000, "open": 1.0593, "high": 1.0664, "low": 1.054, "close": 1.0607, "volume": 22203.2, "close_time": 1709359199999}, {"open_time": 1709359200000, "open": 1.0621, "high": 1.08, "low": 1.0621, "close": 1.0731, "volume": 67613.7, "close_time": 1709362799999}, {"open_time": 1709362800000, "open": 1.0697, "high": 1.0731, "low": 1.0612, "close": 1.0673, "volume": 12661.5, "close_time": 1709366399999}, {"open_time": 1709366400000, "open": 1.0653, "high": 1.0726, "low": 1.0551, "close": 1.0598, "volume": 50679.5, "close_time": 1709369999999}, {"open_time": 1709370000000, "open": 1.0598, "high": 1.0671, "low": 1.0518, "close": 1.0622, "volume": 22914.7, "close_time": 1709373599999}, {"open_time": 1709373600000, "open": 1.0624, "high": 1.0683, "low": 1.0608, "close": 1.0645, "volume": 19040.5, "close_time": 1709377199999}, {"open_time": 1709377200000, "open": 1.0645, "high": 1.066, "low": 1.0618, "close": 1.0627, "volume": 1224.9, "close_time": 1709380799999}, {"open_time": 1709380800000, "open": 1.0663, "high": 1.0771, "low": 1.0661, "close": 1.0735, "volume": 10290.2, "close_time": 1709384399999}, {"open_time": 1709384400000, "open": 1.0735, "high": 1.0833, "low": 1.0735, "close": 1.076, "volume": 31070.8, "close_time": 1709387999999}, {"open_time": 1709388000000, "open": 1.0793, "high": 1.0829, "low": 1.067, "close": 1.0784, "volume": 22204.1, "close_time": 1709391599999}, {"open_time": 1709391600000, "open": 1.0784, "high": 1.0867, "low": 1.0692, "close": 1.0724, "volume": 28515.5, "close_time": 1709395199999}, {"open_time": 1709395200000, "open": 1.0738, "high": 1.0823, "low": 1.0662, "close": 1.0745, "volume": 18211.3, "close_time": 1709398799999}, {"open_time": 1709398800000, "open": 1.0744, "high": 1.0846, "low": 1.0727, "close": 1.0804, "volume": 15432.8, "close_time": 1709402399999}, {"open_time": 1709402400000, "open": 1.0811, "high": 1.0968, "low": 1.0811, "close": 1.0968, "volume": 20581.0, "close_time": 1709405999999}, {"open_time": 1709406000000, "open": 1.0968, "high": 1.0982, "low": 1.0893, "close": 1.0961, "volume": 12185.0, "close_time": 1709409599999}, {"open_time": 1709409600000, "open": 1.0958, "high": 1.0958, "low": 1.0749, "close": 1.0829, "volume": 39978.0, "close_time": 1709413199999}, {"open_time": 1709413200000, "open": 1.0858, "high": 1.0914, "low": 1.0794, "close": 1.0888, "volume": 27803.2, "close_time": 1709416799999}, {"open_time": 1709416800000, "open": 1.087, "high": 1.092, "low": 1.0852, "close": 1.0875, "volume": 1926.2, "close_time": 1709420399999}, {"open_time": 1709420400000, "open": 1.0872, "high": 1.095, "low": 1.0824, "close": 1.095, "volume": 29382.3, "close_time": 1709423999999}, {"open_time": 1709424000000, "open": 1.095, "high": 1.1, "low": 1.085, "close": 1.0911, "volume": 42285.3, "close_time": 1709427599999}, {"open_time": 1709427600000, "open": 1.0899, "high": 1.0978, "low": 1.084, "close": 1.087, "volume": 7821.7, "close_time": 1709431199999}, {"open_time": 1709431200000, "open": 1.0859, "high": 1.0889, "low": 1.0769, "close": 1.081, "volume": 16176.4, "close_time": 1709434799999}, {"open_time": 1709434800000, "open": 1.0786, "high": 1.0835, "low": 1.0761, "close": 1.0835, "volume": 12240.7, "close_time": 1709438399999}, {"open_time": 1709438400000, "open": 1.0836, "high": 1.0876, "low": 1.0826, "close": 1.0876, "volume": 4157.6, "close_time": 1709441999999}, {"open_time": 1709442000000, "open": 1.0876, "high": 1.1123, "low": 1.0831, "close": 1.1034, "volume": 107611.7, "close_time": 1709445599999}, {"open_time": 1709445600000, "open": 1.1066, "high": 1.1069, "low": 1.0881, "close": 1.0988, "volume": 20405.7, "close_time": 1709449199999}, {"open_time": 1709449200000, "open": 1.0966, "high": 1.0972, "low": 1.034, "close": 1.0579, "volume": 83036.7, "close_time": 1709452799999}, {"open_time": 1709452800000, "open": 1.0604, "high": 1.077, "low": 1.0434, "close": 1.0724, "volume": 17712.8, "close_time": 1709456399999}, {"open_time": 1709456400000, "open": 1.0734, "high": 1.0847, "low": 1.0729, "close": 1.0847, "volume": 18818.4, "close_time": 1709459999999}, {"open_time": 1709460000000, "open": 1.0814, "high": 1.0814, "low": 1.0679, "close": 1.0679, "volume": 7897.9, "close_time": 1709463599999}, {"open_time": 1709463600000, "open": 1.0698, "high": 1.0745, "low": 1.0654, "close": 1.0745, "volume": 1724.6, "close_time": 1709467199999}, {"open_time": 1709467200000, "open": 1.0745, "high": 1.0826, "low": 1.0704, "close": 1.071, "volume": 6653.1, "close_time": 1709470799999}, {"open_time": 1709470800000, "open": 1.0742, "high": 1.0742, "low": 1.0681, "close": 1.0719, "volume": 1173.5, "close_time": 1709474399999}, {"open_time": 1709474400000, "open": 1.0719, "high": 1.0738, "low": 1.0671, "close": 1.0725, "volume": 2311.2, "close_time": 1709477999999}, {"open_time": 1709478000000, "open": 1.0703, "high": 1.0752, "low": 1.0703, "close": 1.0717, "volume": 1434.1, "close_time": 1709481599999}, {"open_time": 1709481600000, "open": 1.0699, "high": 1.0767, "low": 1.0573, "close": 1.0766, "volume": 46304.0, "close_time": 1709485199999}, {"open_time": 1709485200000, "open": 1.0751, "high": 1.0831, "low": 1.0734, "close": 1.0831, "volume": 6859.8, "close_time": 1709488799999}, {"open_time": 1709488800000, "open": 1.0831, "high": 1.0831, "low": 1.076, "close": 1.0803, "volume": 1523.7, "close_time": 1709492399999}, {"open_time": 1709492400000, "open": 1.0783, "high": 1.0823, "low": 1.076, "close": 1.0798, "volume": 7116.4, "close_time": 1709495999999}, {"open_time": 1709496000000, "open": 1.08, "high": 1.08, "low": 1.0714, "close": 1.072, "volume": 712.5, "close_time": 1709499599999}, {"open_time": 1709499600000, "open": 1.0745, "high": 1.0803, "low": 1.0735, "close": 1.0768, "volume": 5617.4, "close_time": 1709503199999}, {"open_time": 1709503200000, "open": 1.0766, "high": 1.0931, "low": 1.0766, "close": 1.092, "volume": 23315.0, "close_time": 1709506799999}, {"open_time": 1709506800000, "open": 1.0924, "high": 1.0956, "low": 1.0852, "close": 1.0882, "volume": 13302.7, "close_time": 1709510399999}, {"open_time": 1709510400000, "open": 1.0888, "high": 1.1062, "low": 1.0855, "close": 1.0983, "volume": 37324.2, "close_time": 1709513999999}, {"open_time": 1709514000000, "open": 1.1015, "high": 1.1148, "low": 1.0908, "close": 1.1009, "volume": 50527.4, "close_time": 1709517599999}, {"open_time": 1709517600000, "open": 1.1014, "high": 1.1014, "low": 1.0888, "close": 1.0917, "volume": 59328.8, "close_time": 1709521199999}, {"open_time": 1709521200000, "open": 1.0936, "high": 1.0967, "low": 1.0862, "close": 1.0885, "volume": 9306.1, "close_time": 1709524799999}, {"open_time": 1709524800000, "open": 1.0892, "high": 1.0982, "low": 1.0855, "close": 1.0982, "volume": 8349.7, "close_time": 1709528399999}, {"open_time": 1709528400000, "open": 1.0982, "high": 1.1002, "low": 1.0865, "close": 1.087, "volume": 6135.1, "close_time": 1709531999999}, {"open_time": 1709532000000, "open": 1.0881, "high": 1.0891, "low": 1.0813, "close": 1.0891, "volume": 16502.3, "close_time": 1709535599999}, {"open_time": 1709535600000, "open": 1.0892, "high": 1.0978, "low": 1.085, "close": 1.0928, "volume": 31493.8, "close_time": 1709539199999}, {"open_time": 1709539200000, "open": 1.0925, "high": 1.1076, "low": 1.0911, "close": 1.1016, "volume": 23278.4, "close_time": 1709542799999}, {"open_time": 1709542800000, "open": 1.1051, "high": 1.1111, "low": 1.0947, "close": 1.109, "volume": 9138.4, "close_time": 1709546399999}, {"open_time": 1709546400000, "open": 1.1104, "high": 1.1104, "low": 1.0891, "close": 1.0903, "volume": 21721.0, "close_time": 1709549999999}, {"open_time": 1709550000000, "open": 1.0917, "high": 1.097, "low": 1.0886, "close": 1.0959, "volume": 3147.0, "close_time": 1709553599999}, {"open_time": 1709553600000, "open": 1.0954, "high": 1.1184, "low": 1.0923, "close": 1.1182, "volume": 22708.3, "close_time": 1709557199999}, {"open_time": 1709557200000, "open": 1.1182, "high": 1.1192, "low": 1.0914, "close": 1.0949, "volume": 27603.9, "close_time": 1709560799999}, {"open_time": 1709560800000, "open": 1.0952, "high": 1.1081, "low": 1.0845, "close": 1.1044, "volume": 22268.8, "close_time": 1709564399999}, {"open_time": 1709564400000, "open": 1.1066, "high": 1.13, "low": 1.1034, "close": 1.1195, "volume": 45648.8, "close_time": 1709567999999}, {"open_time": 1709568000000, "open": 1.123, "high": 1.13, "low": 1.1155, "close": 1.1181, "volume": 34373.5, "close_time": 1709571599999}, {"open_time": 1709571600000, "open": 1.1217, "high": 1.1285, "low": 1.1014, "close": 1.1014, "volume": 26631.0, "close_time": 1709575199999}, {"open_time": 1709575200000, "open": 1.106, "high": 1.1376, "low": 1.0938, "close": 1.1376, "volume": 53876.1, "close_time": 1709578799999}, {"open_time": 1709578800000, "open": 1.1341, "high": 1.14, "low": 1.1109, "close": 1.1353, "volume": 40752.1, "close_time": 1709582399999}, {"open_time": 1709582400000, "open": 1.1387, "high": 1.1484, "low": 1.1268, "close": 1.1361, "volume": 54074.3, "close_time": 1709585999999}, {"open_time": 1709586000000, "open": 1.1339, "high": 1.1447, "low": 1.1251, "close": 1.1447, "volume": 10165.4, "close_time": 1709589599999}, {"open_time": 1709589600000, "open": 1.1447, "high": 1.1463, "low": 1.1359, "close": 1.1446, "volume": 6296.1, "close_time": 1709593199999}, {"open_time": 1709593200000, "open": 1.1421, "high": 1.145, "low": 1.1331, "close": 1.14, "volume": 28293.9, "close_time": 1709596799999}, {"open_time": 1709596800000, "open": 1.1414, "high": 1.1414, "low": 1.1171, "close": 1.1175, "volume": 40989.3, "close_time": 1709600399999}, {"open_time": 1709600400000, "open": 1.1179, "high": 1.139, "low": 1.1164, "close": 1.1334, "volume": 19710.8, "close_time": 1709603999999}, {"open_time": 1709604000000, "open": 1.1334, "high": 1.1371, "low": 1.1092, "close": 1.116, "volume": 17925.0, "close_time": 1709607599999}, {"open_time": 1709607600000, "open": 1.1162, "high": 1.1205, "low": 1.1082, "close": 1.1203, "volume": 27305.2, "close_time": 1709611199999}, {"open_time": 1709611200000, "open": 1.1203, "high": 1.1438, "low": 1.1098, "close": 1.1214, "volume": 69390.5, "close_time": 1709614799999}, {"open_time": 1709614800000, "open": 1.1208, "high": 1.136, "low": 1.0954, "close": 1.136, "volume": 127438.2, "close_time": 1709618399999}, {"open_time": 1709618400000, "open": 1.1361, "high": 1.1375, "low": 1.1228, "close": 1.132, "volume": 41867.9, "close_time": 1709621999999}, {"open_time": 1709622000000, "open": 1.1342, "high": 1.1358, "low": 1.1154, "close": 1.1154, "volume": 6255.0, "close_time": 1709625599999}, {"open_time": 1709625600000, "open": 1.1154, "high": 1.124, "low": 1.1075, "close": 1.1229, "volume": 12973.2, "close_time": 1709629199999}, {"open_time": 1709629200000, "open": 1.1194, "high": 1.1294, "low": 1.1169, "close": 1.1233, "volume": 4734.4, "close_time": 1709632799999}, {"open_time": 1709632800000, "open": 1.1246, "high": 1.1388, "low": 1.1245, "close": 1.1353, "volume": 32753.2, "close_time": 1709636399999}, {"open_time": 1709636400000, "open": 1.1347, "high": 1.1407, "low": 1.1277, "close": 1.1313, "volume": 32191.5, "close_time": 1709639999999}, {"open_time": 1709640000000, "open": 1.1289, "high": 1.14, "low": 1.1244, "close": 1.1389, "volume": 17534.9, "close_time": 1709643599999}, {"open_time": 1709643600000, "open": 1.1397, "high": 1.1416, "low": 1.1305, "close": 1.1372, "volume": 21902.8, "close_time": 1709647199999}, {"open_time": 1709647200000, "open": 1.1356, "high": 1.1356, "low": 1.1169, "close": 1.1266, "volume": 20995.5, "close_time": 1709650799999}, {"open_time": 1709650800000, "open": 1.1302, "high": 1.1346, "low": 1.1023, "close": 1.1152, "volume": 49717.6, "close_time": 1709654399999}, {"open_time": 1709654400000, "open": 1.1167, "high": 1.1223, "low": 1.0704, "close": 1.0842, "volume": 77315.8, "close_time": 1709657999999}, {"open_time": 1709658000000, "open": 1.0818, "high": 1.0909, "low": 1.0613, "close": 1.0863, "volume": 64189.3, "close_time": 1709661599999}, {"open_time": 1709661600000, "open": 1.0875, "high": 1.0925, "low": 1.0718, "close": 1.0786, "volume": 37746.9, "close_time": 1709665199999}, {"open_time": 1709665200000, "open": 1.0786, "high": 1.0799, "low": 0.99, "close": 1.0005, "volume": 112945.8, "close_time": 1709668799999}, {"open_time": 1709668800000, "open": 0.997, "high": 1.0334, "low": 0.99, "close": 1.001, "volume": 124267.9, "close_time": 1709672399999}, {"open_time": 1709672400000, "open": 0.9951, "high": 1.0429, "low": 0.9951, "close": 1.0167, "volume": 52027.1, "close_time": 1709675999999}, {"open_time": 1709676000000, "open": 1.0116, "high": 1.0163, "low": 1.0011, "close": 1.0159, "volume": 41498.1, "close_time": 1709679599999}, {"open_time": 1709679600000, "open": 1.0139, "high": 1.0374, "low": 1.0139, "close": 1.0345, "volume": 24308.0, "close_time": 1709683199999}, {"open_time": 1709683200000, "open": 1.0322, "high": 1.0408, "low": 1.0265, "close": 1.0265, "volume": 45099.2, "close_time": 1709686799999}, {"open_time": 1709686800000, "open": 1.0265, "high": 1.0329, "low": 1.0111, "close": 1.0116, "volume": 34501.5, "close_time": 1709690399999}, {"open_time": 1709690400000, "open": 1.0116, "high": 1.0154, "low": 0.9952, "close": 0.9952, "volume": 32543.8, "close_time": 1709693999999}, {"open_time": 1709694000000, "open": 0.9961, "high": 1.0096, "low": 0.9961, "close": 1.0096, "volume": 46994.0, "close_time": 1709697599999}, {"open_time": 1709697600000, "open": 1.0096, "high": 1.0269, "low": 1.0091, "close": 1.0237, "volume": 8148.5, "close_time": 1709701199999}, {"open_time": 1709701200000, "open": 1.0269, "high": 1.05, "low": 1.0269, "close": 1.05, "volume": 8517.7, "close_time": 1709704799999}, {"open_time": 1709704800000, "open": 1.05, "high": 1.0581, "low": 1.0475, "close": 1.0576, "volume": 25161.9, "close_time": 1709708399999}, {"open_time": 1709708400000, "open": 1.0552, "high": 1.0645, "low": 1.0534, "close": 1.0644, "volume": 13375.7, "close_time": 1709711999999}, {"open_time": 1709712000000, "open": 1.0645, "high": 1.0879, "low": 1.0645, "close": 1.0775, "volume": 49910.8, "close_time": 1709715599999}, {"open_time": 1709715600000, "open": 1.077, "high": 1.077, "low": 1.0536, "close": 1.0536, "volume": 29850.7, "close_time": 1709719199999}, {"open_time": 1709719200000, "open": 1.0537, "high": 1.0641, "low": 1.0537, "close": 1.0628, "volume": 2050.1, "close_time": 1709722799999}, {"open_time": 1709722800000, "open": 1.0619, "high": 1.0734, "low": 1.0602, "close": 1.0712, "volume": 8551.1, "close_time": 1709726399999}, {"open_time": 1709726400000, "open": 1.0704, "high": 1.072, "low": 1.0411, "close": 1.0595, "volume": 25691.4, "close_time": 1709729999999}, {"open_time": 1709730000000, "open": 1.0594, "high": 1.0637, "low": 1.0443, "close": 1.0619, "volume": 10364.5, "close_time": 1709733599999}, {"open_time": 1709733600000, "open": 1.0637, "high": 1.0699, "low": 1.0558, "close": 1.0642, "volume": 20796.1, "close_time": 1709737199999}, {"open_time": 1709737200000, "open": 1.0581, "high": 1.0711, "low": 1.0456, "close": 1.0598, "volume": 15933.6, "close_time": 1709740799999}, {"open_time": 1709740800000, "open": 1.0683, "high": 1.0809, "low": 1.064, "close": 1.0748, "volume": 26447.1, "close_time": 1709744399999}, {"open_time": 1709744400000, "open": 1.0706, "high": 1.0832, "low": 1.0693, "close": 1.0821, "volume": 16452.2, "close_time": 1709747999999}, {"open_time": 1709748000000, "open": 1.0833, "high": 1.0842, "low": 1.0742, "close": 1.0813, "volume": 6671.3, "close_time": 1709751599999}, {"open_time": 1709751600000, "open": 1.082, "high": 1.0868, "low": 1.0746, "close": 1.0808, "volume": 9639.1, "close_time": 1709755199999}, {"open_time": 1709755200000, "open": 1.0793, "high": 1.085, "low": 1.0762, "close": 1.085, "volume": 5460.8, "close_time": 1709758799999}, {"open_time": 1709758800000, "open": 1.0836, "high": 1.0943, "low": 1.0829, "close": 1.0923, "volume": 13632.2, "close_time": 1709762399999}, {"open_time": 1709762400000, "open": 1.094, "high": 1.0948, "low": 1.091, "close": 1.0923, "volume": 7594.6, "close_time": 1709765999999}, {"open_time": 1709766000000, "open": 1.0931, "high": 1.1155, "low": 1.07, "close": 1.1125, "volume": 91202.9, "close_time": 1709769599999}, {"open_time": 1709769600000, "open": 1.1128, "high": 1.1279, "low": 1.1092, "close": 1.1245, "volume": 38176.5, "close_time": 1709773199999}, {"open_time": 1709773200000, "open": 1.124, "high": 1.1258, "low": 1.1099, "close": 1.1258, "volume": 19022.1, "close_time": 1709776799999}, {"open_time": 1709776800000, "open": 1.125, "high": 1.1317, "low": 1.1148, "close": 1.1294, "volume": 36373.9, "close_time": 1709780399999}, {"open_time": 1709780400000, "open": 1.1292, "high": 1.1332, "low": 1.119, "close": 1.123, "volume": 22972.7, "close_time": 1709783999999}, {"open_time": 1709784000000, "open": 1.129, "high": 1.1347, "low": 1.1158, "close": 1.1158, "volume": 8162.7, "close_time": 1709787599999}, {"open_time": 1709787600000, "open": 1.1194, "high": 1.1227, "low": 1.0997, "close": 1.1032, "volume": 23146.0, "close_time": 1709791199999}, {"open_time": 1709791200000, "open": 1.1034, "high": 1.1115, "low": 1.1012, "close": 1.1115, "volume": 9071.2, "close_time": 1709794799999}, {"open_time": 1709794800000, "open": 1.1125, "high": 1.1269, "low": 1.1111, "close": 1.1265, "volume": 14353.1, "close_time": 1709798399999}, {"open_time": 1709798400000, "open": 1.1269, "high": 1.1346, "low": 1.125, "close": 1.1341, "volume": 15409.4, "close_time": 1709801999999}, {"open_time": 1709802000000, "open": 1.1326, "high": 1.1376, "low": 1.1322, "close": 1.1341, "volume": 13120.4, "close_time": 1709805599999}, {"open_time": 1709805600000, "open": 1.1348, "high": 1.1376, "low": 1.1321, "close": 1.1321, "volume": 2672.0, "close_time": 1709809199999}, {"open_time": 1709809200000, "open": 1.1334, "high": 1.1391, "low": 1.1248, "close": 1.1336, "volume": 24076.7, "close_time": 1709812799999}, {"open_time": 1709812800000, "open": 1.1336, "high": 1.1377, "low": 1.125, "close": 1.1252, "volume": 5117.4, "close_time": 1709816399999}, {"open_time": 1709816400000, "open": 1.1281, "high": 1.1385, "low": 1.1227, "close": 1.1385, "volume": 11206.8, "close_time": 1709819999999}, {"open_time": 1709820000000, "open": 1.1385, "high": 1.145, "low": 1.1258, "close": 1.1413, "volume": 58909.5, "close_time": 1709823599999}, {"open_time": 1709823600000, "open": 1.1412, "high": 1.1551, "low": 1.1357, "close": 1.1551, "volume": 58310.7, "close_time": 1709827199999}, {"open_time": 1709827200000, "open": 1.1551, "high": 1.1742, "low": 1.1431, "close": 1.1594, "volume": 86204.6, "close_time": 1709830799999}, {"open_time": 1709830800000, "open": 1.161, "high": 1.1691, "low": 1.1567, "close": 1.1613, "volume": 17986.6, "close_time": 1709834399999}, {"open_time": 1709834400000, "open": 1.1625, "high": 1.1632, "low": 1.1547, "close": 1.1613, "volume": 18164.7, "close_time": 1709837999999}, {"open_time": 1709838000000, "open": 1.1606, "high": 1.1665, "low": 1.1569, "close": 1.162, "volume": 14074.9, "close_time": 1709841599999}, {"open_time": 1709841600000, "open": 1.1641, "high": 1.1688, "low": 1.1613, "close": 1.1655, "volume": 3168.7, "close_time": 1709845199999}, {"open_time": 1709845200000, "open": 1.1655, "high": 1.1655, "low": 1.1511, "close": 1.161, "volume": 23780.4, "close_time": 1709848799999}, {"open_time": 1709848800000, "open": 1.161, "high": 1.1639, "low": 1.1566, "close": 1.1576, "volume": 9470.5, "close_time": 1709852399999}, {"open_time": 1709852400000, "open": 1.16, "high": 1.1608, "low": 1.1527, "close": 1.159, "volume": 22334.7, "close_time": 1709855999999}, {"open_time": 1709856000000, "open": 1.16, "high": 1.1661, "low": 1.1546, "close": 1.166, "volume": 13648.7, "close_time": 1709859599999}, {"open_time": 1709859600000, "open": 1.1661, "high": 1.1724, "low": 1.161, "close": 1.161, "volume": 13715.4, "close_time": 1709863199999}, {"open_time": 1709863200000, "open": 1.1606, "high": 1.1619, "low": 1.1546, "close": 1.1547, "volume": 9476.8, "close_time": 1709866799999}, {"open_time": 1709866800000, "open": 1.1557, "high": 1.1566, "low": 1.15, "close": 1.1566, "volume": 4116.2, "close_time": 1709870399999}, {"open_time": 1709870400000, "open": 1.1571, "high": 1.1642, "low": 1.1551, "close": 1.1598, "volume": 7200.4, "close_time": 1709873999999}, {"open_time": 1709874000000, "open": 1.1576, "high": 1.1576, "low": 1.1516, "close": 1.155, "volume": 637.0, "close_time": 1709877599999}, {"open_time": 1709877600000, "open": 1.1536, "high": 1.1585, "low": 1.1528, "close": 1.156, "volume": 10746.3, "close_time": 1709881199999}, {"open_time": 1709881200000, "open": 1.156, "high": 1.1583, "low": 1.15, "close": 1.1519, "volume": 9417.9, "close_time": 1709884799999}, {"open_time": 1709884800000, "open": 1.1509, "high": 1.1536, "low": 1.1434, "close": 1.1536, "volume": 6470.9, "close_time": 1709888399999}, {"open_time": 1709888400000, "open": 1.1534, "high": 1.1562, "low": 1.1507, "close": 1.1514, "volume": 3543.3, "close_time": 1709891999999}, {"open_time": 1709892000000, "open": 1.1549, "high": 1.1611, "low": 1.1549, "close": 1.1593, "volume": 9592.0, "close_time": 1709895599999}, {"open_time": 1709895600000, "open": 1.1592, "high": 1.1592, "low": 1.151, "close": 1.157, "volume": 9413.8, "close_time": 1709899199999}, {"open_time": 1709899200000, "open": 1.1576, "high": 1.1576, "low": 1.1516, "close": 1.1542, "volume": 1861.6, "close_time": 1709902799999}, {"open_time": 1709902800000, "open": 1.1521, "high": 1.1569, "low": 1.148, "close": 1.1487, "volume": 23395.9, "close_time": 1709906399999}, {"open_time": 1709906400000, "open": 1.1489, "high": 1.1505, "low": 1.1433, "close": 1.1472, "volume": 4166.5, "close_time": 1709909999999}, {"open_time": 1709910000000, "open": 1.1478, "high": 1.1478, "low": 1.1128, "close": 1.1194, "volume": 118641.7, "close_time": 1709913599999}, {"open_time": 1709913600000, "open": 1.1223, "high": 1.1282, "low": 1.11, "close": 1.1272, "volume": 46773.3, "close_time": 1709917199999}, {"open_time": 1709917200000, "open": 1.1287, "high": 1.1395, "low": 1.1269, "close": 1.1322, "volume": 14315.4, "close_time": 1709920799999}, {"open_time": 1709920800000, "open": 1.13, "high": 1.1319, "low": 1.1244, "close": 1.1263, "volume": 44695.4, "close_time": 1709924399999}, {"open_time": 1709924400000, "open": 1.1289, "high": 1.1306, "low": 1.1203, "close": 1.1252, "volume": 5849.5, "close_time": 1709927999999}, {"open_time": 1709928000000, "open": 1.1285, "high": 1.134, "low": 1.1258, "close": 1.1279, "volume": 27788.8, "close_time": 1709931599999}, {"open_time": 1709931600000, "open": 1.1287, "high": 1.1337, "low": 1.123, "close": 1.1233, "volume": 36336.3, "close_time": 1709935199999}, {"open_time": 1709935200000, "open": 1.1227, "high": 1.128, "low": 1.121, "close": 1.1224, "volume": 1901.9, "close_time": 1709938799999}, {"open_time": 1709938800000, "open": 1.1239, "high": 1.1278, "low": 1.1205, "close": 1.1239, "volume": 7062.6, "close_time": 1709942399999}, {"open_time": 1709942400000, "open": 1.1235, "high": 1.1276, "low": 1.1206, "close": 1.1229, "volume": 5843.0, "close_time": 1709945999999}, {"open_time": 1709946000000, "open": 1.1228, "high": 1.1277, "low": 1.1164, "close": 1.1269, "volume": 5962.3, "close_time": 1709949599999}, {"open_time": 1709949600000, "open": 1.1262, "high": 1.1343, "low": 1.126, "close": 1.1312, "volume": 6059.0, "close_time": 1709953199999}, {"open_time": 1709953200000, "open": 1.1307, "high": 1.1367, "low": 1.128, "close": 1.1367, "volume": 5068.0, "close_time": 1709956799999}, {"open_time": 1709956800000, "open": 1.137, "high": 1.14, "low": 1.1338, "close": 1.1386, "volume": 29605.6, "close_time": 1709960399999}, {"open_time": 1709960400000, "open": 1.1384, "high": 1.1384, "low": 1.1302, "close": 1.1321, "volume": 13560.2, "close_time": 1709963999999}, {"open_time": 1709964000000, "open": 1.1305, "high": 1.1349, "low": 1.1303, "close": 1.1325, "volume": 15734.9, "close_time": 1709967599999}, {"open_time": 1709967600000, "open": 1.1345, "high": 1.1384, "low": 1.1333, "close": 1.137, "volume": 18436.1, "close_time": 1709971199999}, {"open_time": 1709971200000, "open": 1.1379, "high": 1.1382, "low": 1.1322, "close": 1.1322, "volume": 53480.8, "close_time": 1709974799999}, {"open_time": 1709974800000, "open": 1.1322, "high": 1.1373, "low": 1.1322, "close": 1.1331, "volume": 56502.6, "close_time": 1709978399999}, {"open_time": 1709978400000, "open": 1.1355, "high": 1.1359, "low": 1.1232, "close": 1.1312, "volume": 14917.6, "close_time": 1709981999999}, {"open_time": 1709982000000, "open": 1.134, "high": 1.1362, "low": 1.1275, "close": 1.1359, "volume": 38648.8, "close_time": 1709985599999}, {"open_time": 1709985600000, "open": 1.1373, "high": 1.1395, "low": 1.1349, "close": 1.1395, "volume": 706.7, "close_time": 1709989199999}, {"open_time": 1709989200000, "open": 1.1395, "high": 1.1395, "low": 1.1357, "close": 1.1386, "volume": 5909.7, "close_time": 1709992799999}, {"open_time": 1709992800000, "open": 1.1397, "high": 1.14, "low": 1.1319, "close": 1.133, "volume": 9922.8, "close_time": 1709996399999}, {"open_time": 1709996400000, "open": 1.133, "high": 1.1408, "low": 1.1297, "close": 1.1402, "volume": 23037.4, "close_time": 1709999999999}, {"open_time": 1710000000000, "open": 1.1402, "high": 1.1402, "low": 1.1306, "close": 1.1338, "volume": 4279.1, "close_time": 1710003599999}, {"open_time": 1710003600000, "open": 1.1314, "high": 1.1347, "low": 1.1256, "close": 1.1277, "volume": 6898.0, "close_time": 1710007199999}, {"open_time": 1710007200000, "open": 1.1304, "high": 1.1328, "low": 1.1266, "close": 1.128, "volume": 4255.4, "close_time": 1710010799999}, {"open_time": 1710010800000, "open": 1.1273, "high": 1.1335, "low": 1.1255, "close": 1.1281, "volume": 5828.7, "close_time": 1710014399999}, {"open_time": 1710014400000, "open": 1.1311, "high": 1.1359, "low": 1.1277, "close": 1.1345, "volume": 5206.4, "close_time": 1710017999999}, {"open_time": 1710018000000, "open": 1.1359, "high": 1.1388, "low": 1.1323, "close": 1.1367, "volume": 14508.5, "close_time": 1710021599999}, {"open_time": 1710021600000, "open": 1.1375, "high": 1.1478, "low": 1.1352, "close": 1.1402, "volume": 8500.0, "close_time": 1710025199999}, {"open_time": 1710025200000, "open": 1.1398, "high": 1.1492, "low": 1.1379, "close": 1.1491, "volume": 5242.1, "close_time": 1710028799999}, {"open_time": 1710028800000, "open": 1.1492, "high": 1.16, "low": 1.1469, "close": 1.1566, "volume": 54271.7, "close_time": 1710032399999}, {"open_time": 1710032400000, "open": 1.1586, "high": 1.16, "low": 1.149, "close": 1.1535, "volume": 12535.2, "close_time": 1710035999999}, {"open_time": 1710036000000, "open": 1.1538, "high": 1.1619, "low": 1.1449, "close": 1.1573, "volume": 8096.4, "close_time": 1710039599999}, {"open_time": 1710039600000, "open": 1.1585, "high": 1.1643, "low": 1.1522, "close": 1.1601, "volume": 38501.5, "close_time": 1710043199999}, {"open_time": 1710043200000, "open": 1.162, "high": 1.1643, "low": 1.1567, "close": 1.157, "volume": 4377.8, "close_time": 1710046799999}, {"open_time": 1710046800000, "open": 1.157, "high": 1.176, "low": 1.157, "close": 1.1758, "volume": 18013.8, "close_time": 1710050399999}, {"open_time": 1710050400000, "open": 1.1752, "high": 1.18, "low": 1.1527, "close": 1.1764, "volume": 59935.7, "close_time": 1710053999999}, {"open_time": 1710054000000, "open": 1.1765, "high": 1.19, "low": 1.1765, "close": 1.19, "volume": 47501.8, "close_time": 1710057599999}, {"open_time": 1710057600000, "open": 1.19, "high": 1.2186, "low": 1.176, "close": 1.218, "volume": 118277.0, "close_time": 1710061199999}, {"open_time": 1710061200000, "open": 1.2175, "high": 1.2284, "low": 1.203, "close": 1.2156, "volume": 127890.6, "close_time": 1710064799999}, {"open_time": 1710064800000, "open": 1.2145, "high": 1.2234, "low": 1.208, "close": 1.2129, "volume": 5050.8, "close_time": 1710068399999}, {"open_time": 1710068400000, "open": 1.2094, "high": 1.2192, "low": 1.2091, "close": 1.2184, "volume": 7136.0, "close_time": 1710071999999}, {"open_time": 1710072000000, "open": 1.2171, "high": 1.2276, "low": 1.206, "close": 1.2174, "volume": 13920.4, "close_time": 1710075599999}, {"open_time": 1710075600000, "open": 1.2174, "high": 1.2444, "low": 1.2144, "close": 1.2216, "volume": 49961.7, "close_time": 1710079199999}, {"open_time": 1710079200000, "open": 1.2226, "high": 1.229, "low": 1.1966, "close": 1.2286, "volume": 44598.5, "close_time": 1710082799999}, {"open_time": 1710082800000, "open": 1.2254, "high": 1.2298, "low": 1.2108, "close": 1.2108, "volume": 36244.4, "close_time": 1710086399999}, {"open_time": 1710086400000, "open": 1.211, "high": 1.2247, "low": 1.211, "close": 1.2164, "volume": 9857.3, "close_time": 1710089999999}, {"open_time": 1710090000000, "open": 1.2153, "high": 1.2309, "low": 1.2129, "close": 1.2269, "volume": 47951.2, "close_time": 1710093599999}, {"open_time": 1710093600000, "open": 1.2262, "high": 1.2309, "low": 1.2056, "close": 1.2101, "volume": 23470.1, "close_time": 1710097199999}, {"open_time": 1710097200000, "open": 1.2104, "high": 1.2119, "low": 1.1995, "close": 1.203, "volume": 21032.1, "close_time": 1710100799999}, {"open_time": 1710100800000, "open": 1.203, "high": 1.2084, "low": 1.2029, "close": 1.2069, "volume": 4920.9, "close_time": 1710104399999}, {"open_time": 1710104400000, "open": 1.2084, "high": 1.21, "low": 1.2045, "close": 1.21, "volume": 7896.9, "close_time": 1710107999999}, {"open_time": 1710108000000, "open": 1.2097, "high": 1.2097, "low": 1.1919, "close": 1.2016, "volume": 22156.0, "close_time": 1710111599999}, {"open_time": 1710111600000, "open": 1.2025, "high": 1.2271, "low": 1.2018, "close": 1.2163, "volume": 40676.8, "close_time": 1710115199999}, {"open_time": 1710115200000, "open": 1.2157, "high": 1.2196, "low": 1.163, "close": 1.1946, "volume": 61936.2, "close_time": 1710118799999}, {"open_time": 1710118800000, "open": 1.1946, "high": 1.1991, "low": 1.1735, "close": 1.1873, "volume": 44519.4, "close_time": 1710122399999}, {"open_time": 1710122400000, "open": 1.1877, "high": 1.2012, "low": 1.1877, "close": 1.1968, "volume": 10796.9, "close_time": 1710125999999}, {"open_time": 1710126000000, "open": 1.1984, "high": 1.2075, "low": 1.1925, "close": 1.1965, "volume": 19464.0, "close_time": 1710129599999}, {"open_time": 1710129600000, "open": 1.1983, "high": 1.1991, "low": 1.1886, "close": 1.1902, "volume": 5359.1, "close_time": 1710133199999}, {"open_time": 1710133200000, "open": 1.191, "high": 1.2011, "low": 1.1835, "close": 1.1928, "volume": 13831.3, "close_time": 1710136799999}, {"open_time": 1710136800000, "open": 1.194, "high": 1.2016, "low": 1.1869, "close": 1.2016, "volume": 6397.3, "close_time": 1710140399999}, {"open_time": 1710140400000, "open": 1.2019, "high": 1.2228, "low": 1.1982, "close": 1.2153, "volume": 56663.2, "close_time": 1710143999999}, {"open_time": 1710144000000, "open": 1.2199, "high": 1.2278, "low": 1.2174, "close": 1.2236, "volume": 9717.6, "close_time": 1710147599999}, {"open_time": 1710147600000, "open": 1.2223, "high": 1.2228, "low": 1.2116, "close": 1.2228, "volume": 20417.4, "close_time": 1710151199999}, {"open_time": 1710151200000, "open": 1.2228, "high": 1.2317, "low": 1.2166, "close": 1.2236, "volume": 27873.3, "close_time": 1710154799999}, {"open_time": 1710154800000, "open": 1.2232, "high": 1.2291, "low": 1.2149, "close": 1.221, "volume": 6569.0, "close_time": 1710158399999}, {"open_time": 1710158400000, "open": 1.2208, "high": 1.2234, "low": 1.215, "close": 1.2159, "volume": 12630.9, "close_time": 1710161999999}, {"open_time": 1710162000000, "open": 1.2168, "high": 1.2211, "low": 1.2041, "close": 1.2065, "volume": 18091.0, "close_time": 1710165599999}, {"open_time": 1710165600000, "open": 1.2092, "high": 1.2129, "low": 1.2049, "close": 1.2089, "volume": 15442.6, "close_time": 1710169199999}, {"open_time": 1710169200000, "open": 1.2063, "high": 1.2134, "low": 1.2032, "close": 1.2032, "volume": 20876.0, "close_time": 1710172799999}, {"open_time": 1710172800000, "open": 1.206, "high": 1.2137, "low": 1.1982, "close": 1.2105, "volume": 24564.3, "close_time": 1710176399999}, {"open_time": 1710176400000, "open": 1.2119, "high": 1.2141, "low": 1.2044, "close": 1.2111, "volume": 23684.9, "close_time": 1710179999999}, {"open_time": 1710180000000, "open": 1.2102, "high": 1.2272, "low": 1.2093, "close": 1.2151, "volume": 26834.9, "close_time": 1710183599999}, {"open_time": 1710183600000, "open": 1.2151, "high": 1.2151, "low": 1.2016, "close": 1.2044, "volume": 19743.5, "close_time": 1710187199999}, {"open_time": 1710187200000, "open": 1.2044, "high": 1.2149, "low": 1.2039, "close": 1.2145, "volume": 10384.1, "close_time": 1710190799999}, {"open_time": 1710190800000, "open": 1.2145, "high": 1.2233, "low": 1.2124, "close": 1.221, "volume": 6866.3, "close_time": 1710194399999}, {"open_time": 1710194400000, "open": 1.219, "high": 1.2376, "low": 1.215, "close": 1.2308, "volume": 29164.3, "close_time": 1710197999999}, {"open_time": 1710198000000, "open": 1.2334, "high": 1.2395, "low": 1.2233, "close": 1.2343, "volume": 30470.5, "close_time": 1710201599999}, {"open_time": 1710201600000, "open": 1.2304, "high": 1.2358, "low": 1.2234, "close": 1.226, "volume": 7905.9, "close_time": 1710205199999}, {"open_time": 1710205200000, "open": 1.2268, "high": 1.2319, "low": 1.2239, "close": 1.2271, "volume": 17213.7, "close_time": 1710208799999}, {"open_time": 1710208800000, "open": 1.2271, "high": 1.2337, "low": 1.2242, "close": 1.2307, "volume": 7980.8, "close_time": 1710212399999}, {"open_time": 1710212400000, "open": 1.2307, "high": 1.2307, "low": 1.2101, "close": 1.2148, "volume": 31902.7, "close_time": 1710215999999}, {"open_time": 1710216000000, "open": 1.2158, "high": 1.2181, "low": 1.2088, "close": 1.2134, "volume": 23667.2, "close_time": 1710219599999}, {"open_time": 1710219600000, "open": 1.2129, "high": 1.2129, "low": 1.2076, "close": 1.2086, "volume": 21912.1, "close_time": 1710223199999}, {"open_time": 1710223200000, "open": 1.2113, "high": 1.2113, "low": 1.1875, "close": 1.1991, "volume": 36617.6, "close_time": 1710226799999}, {"open_time": 1710226800000, "open": 1.1998, "high": 1.1998, "low": 1.1889, "close": 1.1902, "volume": 14415.3, "close_time": 1710230399999}, {"open_time": 1710230400000, "open": 1.1876, "high": 1.1886, "low": 1.1642, "close": 1.1682, "volume": 17471.4, "close_time": 1710233999999}, {"open_time": 1710234000000, "open": 1.1701, "high": 1.19, "low": 1.1701, "close": 1.1882, "volume": 14022.8, "close_time": 1710237599999}, {"open_time": 1710237600000, "open": 1.1889, "high": 1.1911, "low": 1.1825, "close": 1.1867, "volume": 3540.1, "close_time": 1710241199999}, {"open_time": 1710241200000, "open": 1.1886, "high": 1.1978, "low": 1.1883, "close": 1.19, "volume": 4525.5, "close_time": 1710244799999}, {"open_time": 1710244800000, "open": 1.189, "high": 1.1935, "low": 1.1732, "close": 1.1935, "volume": 13850.9, "close_time": 1710248399999}, {"open_time": 1710248400000, "open": 1.1889, "high": 1.1928, "low": 1.1802, "close": 1.1893, "volume": 7420.5, "close_time": 1710251999999}, {"open_time": 1710252000000, "open": 1.1864, "high": 1.1944, "low": 1.1709, "close": 1.1735, "volume": 43590.8, "close_time": 1710255599999}, {"open_time": 1710255600000, "open": 1.1726, "high": 1.189, "low": 1.167, "close": 1.1867, "volume": 17303.9, "close_time": 1710259199999}, {"open_time": 1710259200000, "open": 1.1888, "high": 1.1888, "low": 1.1595, "close": 1.1624, "volume": 33088.7, "close_time": 1710262799999}, {"open_time": 1710262800000, "open": 1.1594, "high": 1.1771, "low": 1.1407, "close": 1.1629, "volume": 65897.0, "close_time": 1710266399999}, {"open_time": 1710266400000, "open": 1.1682, "high": 1.1769, "low": 1.1613, "close": 1.1738, "volume": 16331.6, "close_time": 1710269999999}, {"open_time": 1710270000000, "open": 1.1727, "high": 1.178, "low": 1.1727, "close": 1.178, "volume": 1250.8, "close_time": 1710273599999}, {"open_time": 1710273600000, "open": 1.1768, "high": 1.177, "low": 1.1607, "close": 1.1607, "volume": 9730.8, "close_time": 1710277199999}, {"open_time": 1710277200000, "open": 1.1644, "high": 1.1671, "low": 1.1593, "close": 1.166, "volume": 5417.8, "close_time": 1710280799999}, {"open_time": 1710280800000, "open": 1.1619, "high": 1.1682, "low": 1.1619, "close": 1.1669, "volume": 4171.5, "close_time": 1710284399999}, {"open_time": 1710284400000, "open": 1.167, "high": 1.1816, "low": 1.1631, "close": 1.1811, "volume": 5149.0, "close_time": 1710287999999}, {"open_time": 1710288000000, "open": 1.179, "high": 1.1827, "low": 1.1735, "close": 1.1782, "volume": 15531.7, "close_time": 1710291599999}, {"open_time": 1710291600000, "open": 1.1789, "high": 1.1926, "low": 1.1756, "close": 1.1911, "volume": 8610.5, "close_time": 1710295199999}, {"open_time": 1710295200000, "open": 1.1912, "high": 1.1978, "low": 1.1895, "close": 1.1978, "volume": 9979.4, "close_time": 1710298799999}, {"open_time": 1710298800000, "open": 1.1978, "high": 1.2058, "low": 1.1956, "close": 1.2058, "volume": 20668.7, "close_time": 1710302399999}, {"open_time": 1710302400000, "open": 1.2055, "high": 1.2105, "low": 1.1996, "close": 1.2065, "volume": 23451.1, "close_time": 1710305999999}, {"open_time": 1710306000000, "open": 1.2045, "high": 1.2045, "low": 1.1725, "close": 1.1921, "volume": 40241.2, "close_time": 1710309599999}, {"open_time": 1710309600000, "open": 1.1934, "high": 1.2087, "low": 1.1925, "close": 1.2071, "volume": 12901.0, "close_time": 1710313199999}, {"open_time": 1710313200000, "open": 1.2087, "high": 1.2103, "low": 1.203, "close": 1.203, "volume": 2295.6, "close_time": 1710316799999}, {"open_time": 1710316800000, "open": 1.2094, "high": 1.217, "low": 1.2081, "close": 1.217, "volume": 7405.3, "close_time": 1710320399999}, {"open_time": 1710320400000, "open": 1.2166, "high": 1.2239, "low": 1.2123, "close": 1.2217, "volume": 14582.9, "close_time": 1710323999999}, {"open_time": 1710324000000, "open": 1.2238, "high": 1.2385, "low": 1.2153, "close": 1.2377, "volume": 25928.0, "close_time": 1710327599999}, {"open_time": 1710327600000, "open": 1.2382, "high": 1.2431, "low": 1.221, "close": 1.2424, "volume": 67519.7, "close_time": 1710331199999}, {"open_time": 1710331200000, "open": 1.24, "high": 1.258, "low": 1.2196, "close": 1.2537, "volume": 129211.0, "close_time": 1710334799999}, {"open_time": 1710334800000, "open": 1.2537, "high": 1.2715, "low": 1.2537, "close": 1.2578, "volume": 195244.2, "close_time": 1710338399999}, {"open_time": 1710338400000, "open": 1.2624, "high": 1.2893, "low": 1.2594, "close": 1.2594, "volume": 84176.5, "close_time": 1710341999999}, {"open_time": 1710342000000, "open": 1.2595, "high": 1.2858, "low": 1.2529, "close": 1.2732, "volume": 31893.2, "close_time": 1710345599999}, {"open_time": 1710345600000, "open": 1.2768, "high": 1.2826, "low": 1.2662, "close": 1.2719, "volume": 21801.3, "close_time": 1710349199999}, {"open_time": 1710349200000, "open": 1.2795, "high": 1.2827, "low": 1.2624, "close": 1.2719, "volume": 10836.7, "close_time": 1710352799999}, {"open_time": 1710352800000, "open": 1.2701, "high": 1.2804, "low": 1.2694, "close": 1.2749, "volume": 49179.6, "close_time": 1710356399999}, {"open_time": 1710356400000, "open": 1.2725, "high": 1.275, "low": 1.2686, "close": 1.2686, "volume": 5267.1, "close_time": 1710359999999}, {"open_time": 1710360000000, "open": 1.2726, "high": 1.275, "low": 1.2572, "close": 1.2621, "volume": 31740.3, "close_time": 1710363599999}, {"open_time": 1710363600000, "open": 1.2617, "high": 1.2728, "low": 1.2617, "close": 1.2649, "volume": 15204.2, "close_time": 1710367199999}, {"open_time": 1710367200000, "open": 1.2657, "high": 1.274, "low": 1.259, "close": 1.2596, "volume": 8752.5, "close_time": 1710370799999}, {"open_time": 1710370800000, "open": 1.2618, "high": 1.2728, "low": 1.2599, "close": 1.271, "volume": 3188.0, "close_time": 1710374399999}, {"open_time": 1710374400000, "open": 1.2699, "high": 1.2833, "low": 1.2649, "close": 1.2742, "volume": 28669.1, "close_time": 1710377999999}, {"open_time": 1710378000000, "open": 1.2736, "high": 1.2736, "low": 1.2553, "close": 1.2636, "volume": 13169.5, "close_time": 1710381599999}, {"open_time": 1710381600000, "open": 1.2601, "high": 1.275, "low": 1.2599, "close": 1.2661, "volume": 9021.3, "close_time": 1710385199999}, {"open_time": 1710385200000, "open": 1.2636, "high": 1.2637, "low": 1.2518, "close": 1.2543, "volume": 55856.2, "close_time": 1710388799999}, {"open_time": 1710388800000, "open": 1.2519, "high": 1.2545, "low": 1.244, "close": 1.244, "volume": 55049.3, "close_time": 1710392399999}, {"open_time": 1710392400000, "open": 1.244, "high": 1.2681, "low": 1.2408, "close": 1.2448, "volume": 13025.8, "close_time": 1710395999999}, {"open_time": 1710396000000, "open": 1.2478, "high": 1.248, "low": 1.24, "close": 1.246, "volume": 11194.2, "close_time": 1710399599999}, {"open_time": 1710399600000, "open": 1.2422, "high": 1.2444, "low": 1.2361, "close": 1.2406, "volume": 7141.3, "close_time": 1710403199999}, {"open_time": 1710403200000, "open": 1.2361, "high": 1.2626, "low": 1.2352, "close": 1.2386, "volume": 16040.6, "close_time": 1710406799999}, {"open_time": 1710406800000, "open": 1.2402, "high": 1.2597, "low": 1.2402, "close": 1.2561, "volume": 7425.3, "close_time": 1710410399999}, {"open_time": 1710410400000, "open": 1.2581, "high": 1.2581, "low": 1.2422, "close": 1.2447, "volume": 2628.0, "close_time": 1710413999999}, {"open_time": 1710414000000, "open": 1.2414, "high": 1.2435, "low": 1.23, "close": 1.2357, "volume": 7829.3, "close_time": 1710417599999}, {"open_time": 1710417600000, "open": 1.2349, "high": 1.2452, "low": 1.2312, "close": 1.234, "volume": 9148.6, "close_time": 1710421199999}, {"open_time": 1710421200000, "open": 1.2335, "high": 1.2364, "low": 1.2134, "close": 1.2134, "volume": 42354.1, "close_time": 1710424799999}, {"open_time": 1710424800000, "open": 1.2158, "high": 1.2265, "low": 1.2134, "close": 1.2199, "volume": 12074.7, "close_time": 1710428399999}, {"open_time": 1710428400000, "open": 1.2188, "high": 1.2248, "low": 1.2, "close": 1.2088, "volume": 12834.1, "close_time": 1710431999999}, {"open_time": 1710432000000, "open": 1.2069, "high": 1.2156, "low": 1.193, "close": 1.2147, "volume": 21244.8, "close_time": 1710435599999}, {"open_time": 1710435600000, "open": 1.2162, "high": 1.2171, "low": 1.2094, "close": 1.2167, "volume": 8388.6, "close_time": 1710439199999}, {"open_time": 1710439200000, "open": 1.2129, "high": 1.2129, "low": 1.1864, "close": 1.1899, "volume": 16251.0, "close_time": 1710442799999}, {"open_time": 1710442800000, "open": 1.1884, "high": 1.1972, "low": 1.1761, "close": 1.1882, "volume": 21644.3, "close_time": 1710446399999}, {"open_time": 1710446400000, "open": 1.1884, "high": 1.2001, "low": 1.1884, "close": 1.1935, "volume": 14719.7, "close_time": 1710449999999}, {"open_time": 1710450000000, "open": 1.1971, "high": 1.2087, "low": 1.187, "close": 1.2087, "volume": 10647.1, "close_time": 1710453599999}, {"open_time": 1710453600000, "open": 1.2087, "high": 1.2201, "low": 1.2087, "close": 1.219, "volume": 14177.0, "close_time": 1710457199999}, {"open_time": 1710457200000, "open": 1.2209, "high": 1.2232, "low": 1.219, "close": 1.223, "volume": 4785.8, "close_time": 1710460799999}, {"open_time": 1710460800000, "open": 1.2214, "high": 1.2302, "low": 1.218, "close": 1.225, "volume": 10059.9, "close_time": 1710464399999}, {"open_time": 1710464400000, "open": 1.2228, "high": 1.2228, "low": 1.2062, "close": 1.207, "volume": 17503.0, "close_time": 1710467999999}, {"open_time": 1710468000000, "open": 1.2069, "high": 1.2388, "low": 1.1585, "close": 1.1659, "volume": 73474.0, "close_time": 1710471599999}, {"open_time": 1710471600000, "open": 1.167, "high": 1.2094, "low": 1.15, "close": 1.1546, "volume": 60845.5, "close_time": 1710475199999}, {"open_time": 1710475200000, "open": 1.1507, "high": 1.159, "low": 1.129, "close": 1.1385, "volume": 26914.4, "close_time": 1710478799999}, {"open_time": 1710478800000, "open": 1.1388, "high": 1.1465, "low": 1.13, "close": 1.1382, "volume": 18837.2, "close_time": 1710482399999}, {"open_time": 1710482400000, "open": 1.1362, "high": 1.1577, "low": 1.1351, "close": 1.1561, "volume": 9598.6, "close_time": 1710485999999}, {"open_time": 1710486000000, "open": 1.157, "high": 1.1571, "low": 1.1452, "close": 1.152, "volume": 4337.3, "close_time": 1710489599999}, {"open_time": 1710489600000, "open": 1.1497, "high": 1.1497, "low": 1.12, "close": 1.12, "volume": 28933.1, "close_time": 1710493199999}, {"open_time": 1710493200000, "open": 1.1216, "high": 1.1394, "low": 1.11, "close": 1.1172, "volume": 27449.5, "close_time": 1710496799999}, {"open_time": 1710496800000, "open": 1.1226, "high": 1.1274, "low": 1.115, "close": 1.115, "volume": 23084.7, "close_time": 1710500399999}, {"open_time": 1710500400000, "open": 1.115, "high": 1.1155, "low": 1.0905, "close": 1.1139, "volume": 27183.9, "close_time": 1710503999999}, {"open_time": 1710504000000, "open": 1.1101, "high": 1.1176, "low": 1.1067, "close": 1.1095, "volume": 12460.1, "close_time": 1710507599999}, {"open_time": 1710507600000, "open": 1.115, "high": 1.1287, "low": 1.1067, "close": 1.1281, "volume": 7478.4, "close_time": 1710511199999}, {"open_time": 1710511200000, "open": 1.1287, "high": 1.131, "low": 1.1163, "close": 1.1273, "volume": 21443.0, "close_time": 1710514799999}, {"open_time": 1710514800000, "open": 1.1305, "high": 1.1378, "low": 1.0862, "close": 1.1229, "volume": 46607.3, "close_time": 1710518399999}, {"open_time": 1710518400000, "open": 1.1247, "high": 1.1298, "low": 1.113, "close": 1.1196, "volume": 9527.5, "close_time": 1710521999999}, {"open_time": 1710522000000, "open": 1.1181, "high": 1.1227, "low": 1.111, "close": 1.1194, "volume": 13238.2, "close_time": 1710525599999}, {"open_time": 1710525600000, "open": 1.1226, "high": 1.1467, "low": 1.1217, "close": 1.1467, "volume": 16179.1, "close_time": 1710529199999}, {"open_time": 1710529200000, "open": 1.1441, "high": 1.1561, "low": 1.1177, "close": 1.1245, "volume": 43595.4, "close_time": 1710532799999}, {"open_time": 1710532800000, "open": 1.1242, "high": 1.1242, "low": 1.1009, "close": 1.1034, "volume": 15763.4, "close_time": 1710536399999}, {"open_time": 1710536400000, "open": 1.1057, "high": 1.1205, "low": 1.1057, "close": 1.1205, "volume": 13251.3, "close_time": 1710539999999}, {"open_time": 1710540000000, "open": 1.1206, "high": 1.1348, "low": 1.1188, "close": 1.1348, "volume": 19525.3, "close_time": 1710543599999}, {"open_time": 1710543600000, "open": 1.1314, "high": 1.1446, "low": 1.1299, "close": 1.1405, "volume": 5128.5, "close_time": 1710547199999}, {"open_time": 1710547200000, "open": 1.1388, "high": 1.147, "low": 1.1164, "close": 1.1388, "volume": 32010.9, "close_time": 1710550799999}, {"open_time": 1710550800000, "open": 1.1404, "high": 1.1454, "low": 1.1371, "close": 1.1387, "volume": 2131.5, "close_time": 1710554399999}, {"open_time": 1710554400000, "open": 1.1367, "high": 1.1399, "low": 1.1336, "close": 1.1373, "volume": 8319.0, "close_time": 1710557999999}, {"open_time": 1710558000000, "open": 1.1336, "high": 1.1419, "low": 1.1314, "close": 1.1419, "volume": 1617.1, "close_time": 1710561599999}, {"open_time": 1710561600000, "open": 1.1412, "high": 1.1454, "low": 1.1355, "close": 1.1383, "volume": 8436.7, "close_time": 1710565199999}, {"open_time": 1710565200000, "open": 1.1356, "high": 1.1365, "low": 1.1199, "close": 1.1365, "volume": 16263.0, "close_time": 1710568799999}, {"open_time": 1710568800000, "open": 1.1367, "high": 1.145, "low": 1.1355, "close": 1.145, "volume": 7786.8, "close_time": 1710572399999}, {"open_time": 1710572400000, "open": 1.1452, "high": 1.1585, "low": 1.1423, "close": 1.1584, "volume": 9143.8, "close_time": 1710575999999}, {"open_time": 1710576000000, "open": 1.1584, "high": 1.1648, "low": 1.1494, "close": 1.1531, "volume": 30367.9, "close_time": 1710579599999}, {"open_time": 1710579600000, "open": 1.1539, "high": 1.1571, "low": 1.146, "close": 1.1551, "volume": 10371.5, "close_time": 1710583199999}, {"open_time": 1710583200000, "open": 1.1496, "high": 1.1496, "low": 1.1444, "close": 1.1454, "volume": 1406.0, "close_time": 1710586799999}, {"open_time": 1710586800000, "open": 1.1485, "high": 1.1485, "low": 1.129, "close": 1.1372, "volume": 17251.0, "close_time": 1710590399999}, {"open_time": 1710590400000, "open": 1.1372, "high": 1.1374, "low": 1.1235, "close": 1.1235, "volume": 13227.2, "close_time": 1710593999999}, {"open_time": 1710594000000, "open": 1.1261, "high": 1.1282, "low": 1.1033, "close": 1.1033, "volume": 35483.9, "close_time": 1710597599999}, {"open_time": 1710597600000, "open": 1.104, "high": 1.1115, "low": 1.0998, "close": 1.1066, "volume": 33514.2, "close_time": 1710601199999}, {"open_time": 1710601200000, "open": 1.1079, "high": 1.1154, "low": 1.0956, "close": 1.1151, "volume": 7213.2, "close_time": 1710604799999}, {"open_time": 1710604800000, "open": 1.1137, "high": 1.1137, "low": 1.0993, "close": 1.1026, "volume": 13641.8, "close_time": 1710608399999}, {"open_time": 1710608400000, "open": 1.1026, "high": 1.1026, "low": 1.0817, "close": 1.083, "volume": 60815.1, "close_time": 1710611999999}, {"open_time": 1710612000000, "open": 1.0814, "high": 1.0814, "low": 1.046, "close": 1.0535, "volume": 103642.8, "close_time": 1710615599999}, {"open_time": 1710615600000, "open": 1.055, "high": 1.0741, "low": 1.051, "close": 1.0537, "volume": 17544.7, "close_time": 1710619199999}, {"open_time": 1710619200000, "open": 1.0565, "high": 1.0659, "low": 1.0452, "close": 1.0564, "volume": 19130.6, "close_time": 1710622799999}, {"open_time": 1710622800000, "open": 1.0595, "high": 1.0597, "low": 1.0377, "close": 1.0475, "volume": 10379.5, "close_time": 1710626399999}, {"open_time": 1710626400000, "open": 1.046, "high": 1.055, "low": 1.0395, "close": 1.0456, "volume": 9553.6, "close_time": 1710629999999}, {"open_time": 1710630000000, "open": 1.0476, "high": 1.0482, "low": 1.0254, "close": 1.0427, "volume": 27830.2, "close_time": 1710633599999}, {"open_time": 1710633600000, "open": 1.0446, "high": 1.0576, "low": 1.0348, "close": 1.0359, "volume": 47874.7, "close_time": 1710637199999}, {"open_time": 1710637200000, "open": 1.0385, "high": 1.0512, "low": 1.0381, "close": 1.0509, "volume": 16866.6, "close_time": 1710640799999}, {"open_time": 1710640800000, "open": 1.0475, "high": 1.06, "low": 1.0471, "close": 1.06, "volume": 5816.3, "close_time": 1710644399999}, {"open_time": 1710644400000, "open": 1.0604, "high": 1.0604, "low": 1.0359, "close": 1.0529, "volume": 229325.5, "close_time": 1710647999999}, {"open_time": 1710648000000, "open": 1.0518, "high": 1.0549, "low": 1.0481, "close": 1.0498, "volume": 2143.5, "close_time": 1710651599999}, {"open_time": 1710651600000, "open": 1.0508, "high": 1.0543, "low": 1.046, "close": 1.0468, "volume": 5298.6, "close_time": 1710655199999}, {"open_time": 1710655200000, "open": 1.0472, "high": 1.0499, "low": 1.0247, "close": 1.0247, "volume": 13937.1, "close_time": 1710658799999}, {"open_time": 1710658800000, "open": 1.0246, "high": 1.0327, "low": 1.0037, "close": 1.0327, "volume": 53082.2, "close_time": 1710662399999}, {"open_time": 1710662400000, "open": 1.031, "high": 1.0554, "low": 1.0251, "close": 1.053, "volume": 14543.1, "close_time": 1710665999999}, {"open_time": 1710666000000, "open": 1.0551, "high": 1.0589, "low": 1.052, "close": 1.0535, "volume": 5547.3, "close_time": 1710669599999}, {"open_time": 1710669600000, "open": 1.0566, "high": 1.0642, "low": 1.0556, "close": 1.0611, "volume": 9400.2, "close_time": 1710673199999}, {"open_time": 1710673200000, "open": 1.0622, "high": 1.0654, "low": 1.0581, "close": 1.0582, "volume": 1709.2, "close_time": 1710676799999}, {"open_time": 1710676800000, "open": 1.0636, "high": 1.0672, "low": 1.0437, "close": 1.0437, "volume": 4400.9, "close_time": 1710680399999}, {"open_time": 1710680400000, "open": 1.0476, "high": 1.0608, "low": 1.0476, "close": 1.0587, "volume": 2374.7, "close_time": 1710683999999}, {"open_time": 1710684000000, "open": 1.0566, "high": 1.0697, "low": 1.0556, "close": 1.0687, "volume": 7134.2, "close_time": 1710687599999}, {"open_time": 1710687600000, "open": 1.0697, "high": 1.0824, "low": 1.0597, "close": 1.0789, "volume": 44709.6, "close_time": 1710691199999}, {"open_time": 1710691200000, "open": 1.0775, "high": 1.0814, "low": 1.0692, "close": 1.0724, "volume": 3263.2, "close_time": 1710694799999}, {"open_time": 1710694800000, "open": 1.071, "high": 1.0814, "low": 1.0701, "close": 1.0801, "volume": 4385.4, "close_time": 1710698399999}, {"open_time": 1710698400000, "open": 1.08, "high": 1.08, "low": 1.0757, "close": 1.0783, "volume": 12564.5, "close_time": 1710701999999}, {"open_time": 1710702000000, "open": 1.0783, "high": 1.0867, "low": 1.0763, "close": 1.0867, "volume": 20535.0, "close_time": 1710705599999}, {"open_time": 1710705600000, "open": 1.0867, "high": 1.0886, "low": 1.0845, "close": 1.0845, "volume": 3727.1, "close_time": 1710709199999}, {"open_time": 1710709200000, "open": 1.086, "high": 1.0865, "low": 1.08, "close": 1.0849, "volume": 13773.0, "close_time": 1710712799999}, {"open_time": 1710712800000, "open": 1.0857, "high": 1.0957, "low": 1.0834, "close": 1.0866, "volume": 39031.3, "close_time": 1710716399999}, {"open_time": 1710716400000, "open": 1.0859, "high": 1.0883, "low": 1.0804, "close": 1.0869, "volume": 4489.1, "close_time": 1710719999999}, {"open_time": 1710720000000, "open": 1.0836, "high": 1.0836, "low": 1.0654, "close": 1.0654, "volume": 9804.3, "close_time": 1710723599999}, {"open_time": 1710723600000, "open": 1.0659, "high": 1.0752, "low": 1.058, "close": 1.073, "volume": 6449.6, "close_time": 1710727199999}, {"open_time": 1710727200000, "open": 1.0711, "high": 1.0804, "low": 1.0706, "close": 1.0755, "volume": 14522.9, "close_time": 1710730799999}, {"open_time": 1710730800000, "open": 1.0784, "high": 1.0784, "low": 1.0723, "close": 1.0751, "volume": 2332.9, "close_time": 1710734399999}, {"open_time": 1710734400000, "open": 1.0727, "high": 1.0786, "low": 1.0663, "close": 1.0786, "volume": 7194.8, "close_time": 1710737999999}, {"open_time": 1710738000000, "open": 1.0753, "high": 1.0835, "low": 1.075, "close": 1.0831, "volume": 2167.9, "close_time": 1710741599999}, {"open_time": 1710741600000, "open": 1.0823, "high": 1.0824, "low": 1.0776, "close": 1.0794, "volume": 6579.5, "close_time": 1710745199999}, {"open_time": 1710745200000, "open": 1.0783, "high": 1.0797, "low": 1.0711, "close": 1.0745, "volume": 6234.1, "close_time": 1710748799999}, {"open_time": 1710748800000, "open": 1.0728, "high": 1.0728, "low": 1.0536, "close": 1.0647, "volume": 4441.5, "close_time": 1710752399999}, {"open_time": 1710752400000, "open": 1.061, "high": 1.0634, "low": 1.0512, "close": 1.0563, "volume": 6009.5, "close_time": 1710755999999}, {"open_time": 1710756000000, "open": 1.0565, "high": 1.062, "low": 1.0495, "close": 1.062, "volume": 4924.0, "close_time": 1710759599999}, {"open_time": 1710759600000, "open": 1.0614, "high": 1.0713, "low": 1.0592, "close": 1.0659, "volume": 16766.0, "close_time": 1710763199999}, {"open_time": 1710763200000, "open": 1.065, "high": 1.069, "low": 1.0577, "close": 1.065, "volume": 34898.1, "close_time": 1710766799999}, {"open_time": 1710766800000, "open": 1.0668, "high": 1.0679, "low": 1.0427, "close": 1.0441, "volume": 38542.0, "close_time": 1710770399999}, {"open_time": 1710770400000, "open": 1.0441, "high": 1.05, "low": 1.028, "close": 1.0325, "volume": 19788.4, "close_time": 1710773999999}, {"open_time": 1710774000000, "open": 1.0325, "high": 1.0407, "low": 1.0259, "close": 1.0365, "volume": 4440.9, "close_time": 1710777599999}, {"open_time": 1710777600000, "open": 1.0355, "high": 1.0442, "low": 1.0209, "close": 1.0257, "volume": 16527.2, "close_time": 1710781199999}, {"open_time": 1710781200000, "open": 1.0261, "high": 1.0261, "low": 1.0083, "close": 1.0241, "volume": 21430.8, "close_time": 1710784799999}, {"open_time": 1710784800000, "open": 1.0244, "high": 1.0259, "low": 1.013, "close": 1.013, "volume": 4643.5, "close_time": 1710788399999}, {"open_time": 1710788400000, "open": 1.012, "high": 1.0194, "low": 1.0095, "close": 1.0122, "volume": 8064.7, "close_time": 1710791999999}, {"open_time": 1710792000000, "open": 1.0171, "high": 1.0253, "low": 1.0165, "close": 1.0235, "volume": 2853.8, "close_time": 1710795599999}, {"open_time": 1710795600000, "open": 1.0252, "high": 1.0327, "low": 1.0215, "close": 1.0215, "volume": 9902.9, "close_time": 1710799199999}, {"open_time": 1710799200000, "open": 1.0229, "high": 1.0275, "low": 1.018, "close": 1.0229, "volume": 2760.8, "close_time": 1710802799999}, {"open_time": 1710802800000, "open": 1.0212, "high": 1.0334, "low": 1.0212, "close": 1.0272, "volume": 4363.2, "close_time": 1710806399999}, {"open_time": 1710806400000, "open": 1.026, "high": 1.0325, "low": 1.0055, "close": 1.0087, "volume": 19852.7, "close_time": 1710809999999}, {"open_time": 1710810000000, "open": 1.0082, "high": 1.0082, "low": 0.981, "close": 0.9843, "volume": 36370.2, "close_time": 1710813599999}, {"open_time": 1710813600000, "open": 0.9877, "high": 1.0003, "low": 0.9827, "close": 0.989, "volume": 24599.6, "close_time": 1710817199999}, {"open_time": 1710817200000, "open": 0.9894, "high": 0.9927, "low": 0.9682, "close": 0.9892, "volume": 86662.1, "close_time": 1710820799999}, {"open_time": 1710820800000, "open": 0.9892, "high": 0.991, "low": 0.9712, "close": 0.9712, "volume": 7564.3, "close_time": 1710824399999}, {"open_time": 1710824400000, "open": 0.974, "high": 0.9797, "low": 0.9567, "close": 0.967, "volume": 16559.8, "close_time": 1710827999999}, {"open_time": 1710828000000, "open": 0.9674, "high": 0.9721, "low": 0.9508, "close": 0.9592, "volume": 6924.4, "close_time": 1710831599999}, {"open_time": 1710831600000, "open": 0.9544, "high": 0.9594, "low": 0.9314, "close": 0.9594, "volume": 28615.6, "close_time": 1710835199999}, {"open_time": 1710835200000, "open": 0.9574, "high": 0.9574, "low": 0.9252, "close": 0.9252, "volume": 22622.0, "close_time": 1710838799999}, {"open_time": 1710838800000, "open": 0.9269, "high": 0.946, "low": 0.9177, "close": 0.9452, "volume": 16871.7, "close_time": 1710842399999}, {"open_time": 1710842400000, "open": 0.9432, "high": 0.9432, "low": 0.919, "close": 0.9293, "volume": 8588.7, "close_time": 1710845999999}, {"open_time": 1710846000000, "open": 0.9293, "high": 0.9424, "low": 0.9176, "close": 0.9424, "volume": 24892.2, "close_time": 1710849599999}, {"open_time": 1710849600000, "open": 0.9432, "high": 0.9569, "low": 0.9394, "close": 0.9505, "volume": 9926.6, "close_time": 1710853199999}, {"open_time": 1710853200000, "open": 0.9522, "high": 0.9533, "low": 0.9428, "close": 0.9504, "volume": 7968.1, "close_time": 1710856799999}, {"open_time": 1710856800000, "open": 0.946, "high": 0.9494, "low": 0.9322, "close": 0.9467, "volume": 4002.4, "close_time": 1710860399999}, {"open_time": 1710860400000, "open": 0.946, "high": 0.9684, "low": 0.9404, "close": 0.9659, "volume": 20607.3, "close_time": 1710863999999}, {"open_time": 1710864000000, "open": 0.9683, "high": 0.9728, "low": 0.9607, "close": 0.9656, "volume": 6637.5, "close_time": 1710867599999}, {"open_time": 1710867600000, "open": 0.9656, "high": 0.9747, "low": 0.9628, "close": 0.9656, "volume": 4105.8, "close_time": 1710871199999}, {"open_time": 1710871200000, "open": 0.9628, "high": 0.9674, "low": 0.9572, "close": 0.9674, "volume": 11152.5, "close_time": 1710874799999}, {"open_time": 1710874800000, "open": 0.9663, "high": 0.9721, "low": 0.9653, "close": 0.9685, "volume": 36851.5, "close_time": 1710878399999}, {"open_time": 1710878400000, "open": 0.9665, "high": 0.9665, "low": 0.9453, "close": 0.9469, "volume": 16066.6, "close_time": 1710881999999}, {"open_time": 1710882000000, "open": 0.9465, "high": 0.9575, "low": 0.9409, "close": 0.9575, "volume": 10943.2, "close_time": 1710885599999}, {"open_time": 1710885600000, "open": 0.9575, "high": 0.9633, "low": 0.9261, "close": 0.9303, "volume": 21883.4, "close_time": 1710889199999}, {"open_time": 1710889200000, "open": 0.9335, "high": 0.9353, "low": 0.9139, "close": 0.9326, "volume": 15190.3, "close_time": 1710892799999}, {"open_time": 1710892800000, "open": 0.9347, "high": 0.9527, "low": 0.929, "close": 0.9507, "volume": 14598.9, "close_time": 1710896399999}, {"open_time": 1710896400000, "open": 0.9527, "high": 0.9528, "low": 0.9307, "close": 0.9351, "volume": 8546.6, "close_time": 1710899999999}, {"open_time": 1710900000000, "open": 0.9373, "high": 0.9556, "low": 0.9373, "close": 0.9535, "volume": 4996.5, "close_time": 1710903599999}, {"open_time": 1710903600000, "open": 0.9556, "high": 0.9636, "low": 0.9368, "close": 0.9368, "volume": 6546.4, "close_time": 1710907199999}, {"open_time": 1710907200000, "open": 0.9427, "high": 0.9479, "low": 0.9261, "close": 0.9333, "volume": 13480.8, "close_time": 1710910799999}, {"open_time": 1710910800000, "open": 0.937, "high": 0.9375, "low": 0.9109, "close": 0.9319, "volume": 34737.6, "close_time": 1710914399999}, {"open_time": 1710914400000, "open": 0.934, "high": 0.9603, "low": 0.9323, "close": 0.9526, "volume": 9637.4, "close_time": 1710917999999}, {"open_time": 1710918000000, "open": 0.9572, "high": 0.9686, "low": 0.9572, "close": 0.9686, "volume": 2908.6, "close_time": 1710921599999}, {"open_time": 1710921600000, "open": 0.9674, "high": 0.9679, "low": 0.9583, "close": 0.9594, "volume": 996.5, "close_time": 1710925199999}, {"open_time": 1710925200000, "open": 0.9594, "high": 0.9675, "low": 0.9594, "close": 0.965, "volume": 2999.3, "close_time": 1710928799999}, {"open_time": 1710928800000, "open": 0.9623, "high": 0.9676, "low": 0.9588, "close": 0.9621, "volume": 4065.6, "close_time": 1710932399999}, {"open_time": 1710932400000, "open": 0.9607, "high": 0.9706, "low": 0.9607, "close": 0.9634, "volume": 1323.2, "close_time": 1710935999999}, {"open_time": 1710936000000, "open": 0.9632, "high": 0.971, "low": 0.9608, "close": 0.9656, "volume": 4568.4, "close_time": 1710939599999}, {"open_time": 1710939600000, "open": 0.971, "high": 0.9726, "low": 0.9608, "close": 0.9608, "volume": 4897.8, "close_time": 1710943199999}, {"open_time": 1710943200000, "open": 0.9614, "high": 0.9684, "low": 0.9574, "close": 0.9671, "volume": 7750.3, "close_time": 1710946799999}, {"open_time": 1710946800000, "open": 0.9683, "high": 0.9701, "low": 0.9447, "close": 0.9495, "volume": 5039.5, "close_time": 1710950399999}, {"open_time": 1710950400000, "open": 0.9471, "high": 0.9488, "low": 0.9142, "close": 0.9363, "volume": 17602.9, "close_time": 1710953999999}, {"open_time": 1710954000000, "open": 0.9334, "high": 0.9563, "low": 0.9322, "close": 0.946, "volume": 5481.9, "close_time": 1710957599999}, {"open_time": 1710957600000, "open": 0.9487, "high": 0.9827, "low": 0.9487, "close": 0.9827, "volume": 10926.3, "close_time": 1710961199999}, {"open_time": 1710961200000, "open": 0.9843, "high": 0.9907, "low": 0.9778, "close": 0.9864, "volume": 5020.2, "close_time": 1710964799999}, {"open_time": 1710964800000, "open": 0.9867, "high": 1.0101, "low": 0.9827, "close": 1.0074, "volume": 44769.4, "close_time": 1710968399999}, {"open_time": 1710968400000, "open": 1.0082, "high": 1.0108, "low": 1.0009, "close": 1.0095, "volume": 4949.0, "close_time": 1710971999999}, {"open_time": 1710972000000, "open": 1.0108, "high": 1.0133, "low": 1.0039, "close": 1.0105, "volume": 22685.1, "close_time": 1710975599999}, {"open_time": 1710975600000, "open": 1.0105, "high": 1.0105, "low": 1.0051, "close": 1.0055, "volume": 9099.6, "close_time": 1710979199999}, {"open_time": 1710979200000, "open": 1.005, "high": 1.0058, "low": 0.9932, "close": 1.0034, "volume": 9306.7, "close_time": 1710982799999}, {"open_time": 1710982800000, "open": 1.0018, "high": 1.0033, "low": 0.997, "close": 0.9993, "volume": 9404.8, "close_time": 1710986399999}, {"open_time": 1710986400000, "open": 1.0015, "high": 1.0033, "low": 0.999, "close": 1.0029, "volume": 4152.0, "close_time": 1710989999999}, {"open_time": 1710990000000, "open": 1.0029, "high": 1.009, "low": 0.9925, "close": 0.9941, "volume": 21283.1, "close_time": 1710993599999}, {"open_time": 1710993600000, "open": 0.9942, "high": 0.9984, "low": 0.989, "close": 0.9915, "volume": 10259.1, "close_time": 1710997199999}, {"open_time": 1710997200000, "open": 0.9898, "high": 0.9941, "low": 0.9773, "close": 0.991, "volume": 11054.5, "close_time": 1711000799999}, {"open_time": 1711000800000, "open": 0.9941, "high": 0.9979, "low": 0.99, "close": 0.99, "volume": 2980.4, "close_time": 1711004399999}, {"open_time": 1711004400000, "open": 0.9913, "high": 0.9978, "low": 0.9901, "close": 0.9901, "volume": 1610.0, "close_time": 1711007999999}, {"open_time": 1711008000000, "open": 0.9942, "high": 0.9977, "low": 0.9913, "close": 0.9977, "volume": 7303.3, "close_time": 1711011599999}, {"open_time": 1711011600000, "open": 0.9942, "high": 0.9977, "low": 0.9901, "close": 0.9942, "volume": 6408.0, "close_time": 1711015199999}, {"open_time": 1711015200000, "open": 0.9955, "high": 0.9977, "low": 0.9916, "close": 0.9919, "volume": 10323.6, "close_time": 1711018799999}, {"open_time": 1711018800000, "open": 0.9971, "high": 0.9977, "low": 0.9942, "close": 0.9942, "volume": 7623.7, "close_time": 1711022399999}, {"open_time": 1711022400000, "open": 0.9971, "high": 1.0014, "low": 0.9942, "close": 0.9974, "volume": 1871.2, "close_time": 1711025999999}, {"open_time": 1711026000000, "open": 1.0, "high": 1.0021, "low": 0.992, "close": 0.9928, "volume": 1705.4, "close_time": 1711029599999}, {"open_time": 1711029600000, "open": 0.9927, "high": 1.0, "low": 0.9927, "close": 0.9986, "volume": 6638.7, "close_time": 1711033199999}, {"open_time": 1711033200000, "open": 0.9971, "high": 0.9971, "low": 0.9884, "close": 0.9897, "volume": 557.2, "close_time": 1711036799999}, {"open_time": 1711036800000, "open": 0.9913, "high": 1.0066, "low": 0.9913, "close": 1.0032, "volume": 21808.9, "close_time": 1711040399999}, {"open_time": 1711040400000, "open": 1.0045, "high": 1.0104, "low": 0.9852, "close": 0.9893, "volume": 8115.8, "close_time": 1711043999999}, {"open_time": 1711044000000, "open": 0.9912, "high": 0.9912, "low": 0.972, "close": 0.9762, "volume": 7010.4, "close_time": 1711047599999}, {"open_time": 1711047600000, "open": 0.9769, "high": 0.987, "low": 0.9762, "close": 0.9853, "volume": 26335.9, "close_time": 1711051199999}, {"open_time": 1711051200000, "open": 0.9826, "high": 0.992, "low": 0.9745, "close": 0.9857, "volume": 10383.2, "close_time": 1711054799999}, {"open_time": 1711054800000, "open": 0.9845, "high": 0.992, "low": 0.984, "close": 0.9895, "volume": 1510.8, "close_time": 1711058399999}, {"open_time": 1711058400000, "open": 0.992, "high": 0.998, "low": 0.9906, "close": 0.994, "volume": 13419.5, "close_time": 1711061999999}, {"open_time": 1711062000000, "open": 0.9903, "high": 0.9932, "low": 0.989, "close": 0.9932, "volume": 558.6, "close_time": 1711065599999}, {"open_time": 1711065600000, "open": 0.994, "high": 0.9996, "low": 0.9915, "close": 0.9915, "volume": 3001.1, "close_time": 1711069199999}, {"open_time": 1711069200000, "open": 0.9915, "high": 0.9949, "low": 0.984, "close": 0.984, "volume": 8408.2, "close_time": 1711072799999}, {"open_time": 1711072800000, "open": 0.9861, "high": 0.9861, "low": 0.9796, "close": 0.9855, "volume": 3933.1, "close_time": 1711076399999}, {"open_time": 1711076400000, "open": 0.9855, "high": 1.0058, "low": 0.9855, "close": 1.0058, "volume": 4266.8, "close_time": 1711079999999}, {"open_time": 1711080000000, "open": 1.0058, "high": 1.0071, "low": 0.9975, "close": 1.0065, "volume": 4562.4, "close_time": 1711083599999}, {"open_time": 1711083600000, "open": 1.006, "high": 1.0081, "low": 1.001, "close": 1.0081, "volume": 1598.3, "close_time": 1711087199999}, {"open_time": 1711087200000, "open": 1.0066, "high": 1.0082, "low": 1.0036, "close": 1.0082, "volume": 731.9, "close_time": 1711090799999}, {"open_time": 1711090800000, "open": 1.0069, "high": 1.0126, "low": 1.0053, "close": 1.0111, "volume": 2947.8, "close_time": 1711094399999}, {"open_time": 1711094400000, "open": 1.012, "high": 1.0148, "low": 1.0055, "close": 1.0055, "volume": 294.0, "close_time": 1711097999999}, {"open_time": 1711098000000, "open": 1.0057, "high": 1.0057, "low": 1.0, "close": 1.0, "volume": 1020.2, "close_time": 1711101599999}, {"open_time": 1711101600000, "open": 1.0009, "high": 1.0009, "low": 0.9827, "close": 0.9827, "volume": 3642.6, "close_time": 1711105199999}, {"open_time": 1711105200000, "open": 0.9826, "high": 0.9874, "low": 0.9793, "close": 0.9793, "volume": 3861.9, "close_time": 1711108799999}, {"open_time": 1711108800000, "open": 0.9796, "high": 0.9865, "low": 0.9776, "close": 0.9838, "volume": 1473.9, "close_time": 1711112399999}, {"open_time": 1711112400000, "open": 0.987, "high": 0.9884, "low": 0.9618, "close": 0.9646, "volume": 8117.7, "close_time": 1711115999999}, {"open_time": 1711116000000, "open": 0.9646, "high": 0.9646, "low": 0.9543, "close": 0.9578, "volume": 9410.8, "close_time": 1711119599999}, {"open_time": 1711119600000, "open": 0.96, "high": 0.9772, "low": 0.96, "close": 0.9697, "volume": 4871.0, "close_time": 1711123199999}, {"open_time": 1711123200000, "open": 0.9712, "high": 0.9712, "low": 0.9582, "close": 0.9582, "volume": 4508.7, "close_time": 1711126799999}, {"open_time": 1711126800000, "open": 0.965, "high": 0.9734, "low": 0.9624, "close": 0.9726, "volume": 2259.6, "close_time": 1711130399999}, {"open_time": 1711130400000, "open": 0.974, "high": 0.9767, "low": 0.9684, "close": 0.9748, "volume": 1015.2, "close_time": 1711133999999}, {"open_time": 1711134000000, "open": 0.9748, "high": 0.9796, "low": 0.9682, "close": 0.9768, "volume": 2293.4, "close_time": 1711137599999}, {"open_time": 1711137600000, "open": 0.974, "high": 0.974, "low": 0.9698, "close": 0.9699, "volume": 404.9, "close_time": 1711141199999}, {"open_time": 1711141200000, "open": 0.9689, "high": 0.9689, "low": 0.9553, "close": 0.9613, "volume": 10175.4, "close_time": 1711144799999}, {"open_time": 1711144800000, "open": 0.9614, "high": 0.9627, "low": 0.9515, "close": 0.9587, "volume": 7521.4, "close_time": 1711148399999}, {"open_time": 1711148400000, "open": 0.9598, "high": 0.9722, "low": 0.9598, "close": 0.9722, "volume": 1029.9, "close_time": 1711151999999}, {"open_time": 1711152000000, "open": 0.9701, "high": 0.9701, "low": 0.9662, "close": 0.9674, "volume": 8028.9, "close_time": 1711155599999}, {"open_time": 1711155600000, "open": 0.9674, "high": 0.9826, "low": 0.9674, "close": 0.9826, "volume": 5630.4, "close_time": 1711159199999}, {"open_time": 1711159200000, "open": 0.9826, "high": 0.9846, "low": 0.9716, "close": 0.9724, "volume": 1192.9, "close_time": 1711162799999}, {"open_time": 1711162800000, "open": 0.9712, "high": 0.9712, "low": 0.9554, "close": 0.9629, "volume": 4045.2, "close_time": 1711166399999}, {"open_time": 1711166400000, "open": 0.9622, "high": 0.9732, "low": 0.9622, "close": 0.9679, "volume": 931.4, "close_time": 1711169999999}, {"open_time": 1711170000000, "open": 0.9692, "high": 0.9712, "low": 0.967, "close": 0.97, "volume": 449.5, "close_time": 1711173599999}, {"open_time": 1711173600000, "open": 0.9709, "high": 0.9773, "low": 0.9709, "close": 0.974, "volume": 544.4, "close_time": 1711177199999}, {"open_time": 1711177200000, "open": 0.9768, "high": 0.9835, "low": 0.9765, "close": 0.9797, "volume": 11881.7, "close_time": 1711180799999}, {"open_time": 1711180800000, "open": 0.9826, "high": 0.9826, "low": 0.9757, "close": 0.9758, "volume": 1436.3, "close_time": 1711184399999}, {"open_time": 1711184400000, "open": 0.9797, "high": 0.9797, "low": 0.9754, "close": 0.9787, "volume": 1226.5, "close_time": 1711187999999}, {"open_time": 1711188000000, "open": 0.9797, "high": 0.9856, "low": 0.979, "close": 0.9821, "volume": 1876.9, "close_time": 1711191599999}, {"open_time": 1711191600000, "open": 0.9852, "high": 0.986, "low": 0.9841, "close": 0.9841, "volume": 556.3, "close_time": 1711195199999}, {"open_time": 1711195200000, "open": 0.9831, "high": 0.9906, "low": 0.9827, "close": 0.9906, "volume": 847.0, "close_time": 1711198799999}, {"open_time": 1711198800000, "open": 0.9885, "high": 0.9926, "low": 0.9847, "close": 0.9923, "volume": 1325.7, "close_time": 1711202399999}, {"open_time": 1711202400000, "open": 0.9927, "high": 1.0022, "low": 0.9903, "close": 1.0016, "volume": 17590.5, "close_time": 1711205999999}, {"open_time": 1711206000000, "open": 0.9991, "high": 1.0025, "low": 0.9928, "close": 0.9995, "volume": 8142.0, "close_time": 1711209599999}, {"open_time": 1711209600000, "open": 0.9996, "high": 1.028, "low": 0.994, "close": 0.9973, "volume": 53086.6, "close_time": 1711213199999}, {"open_time": 1711213200000, "open": 0.9971, "high": 0.9987, "low": 0.9951, "close": 0.9951, "volume": 2071.9, "close_time": 1711216799999}, {"open_time": 1711216800000, "open": 0.9961, "high": 1.0, "low": 0.9957, "close": 0.999, "volume": 1799.4, "close_time": 1711220399999}, {"open_time": 1711220400000, "open": 1.0017, "high": 1.0019, "low": 0.9951, "close": 0.9969, "volume": 1128.4, "close_time": 1711223999999}, {"open_time": 1711224000000, "open": 0.9963, "high": 0.9963, "low": 0.9901, "close": 0.9902, "volume": 3917.7, "close_time": 1711227599999}, {"open_time": 1711227600000, "open": 0.9909, "high": 0.9945, "low": 0.9901, "close": 0.9941, "volume": 821.7, "close_time": 1711231199999}, {"open_time": 1711231200000, "open": 0.9918, "high": 0.9946, "low": 0.989, "close": 0.991, "volume": 3266.5, "close_time": 1711234799999}, {"open_time": 1711234800000, "open": 0.9906, "high": 0.9906, "low": 0.9795, "close": 0.9795, "volume": 4439.4, "close_time": 1711238399999}, {"open_time": 1711238400000, "open": 0.9795, "high": 0.9889, "low": 0.9779, "close": 0.9889, "volume": 1924.3, "close_time": 1711241999999}, {"open_time": 1711242000000, "open": 0.9894, "high": 0.9902, "low": 0.9855, "close": 0.9902, "volume": 2523.7, "close_time": 1711245599999}, {"open_time": 1711245600000, "open": 0.9885, "high": 0.9891, "low": 0.9874, "close": 0.9879, "volume": 705.7, "close_time": 1711249199999}, {"open_time": 1711249200000, "open": 0.9872, "high": 0.9872, "low": 0.9797, "close": 0.9811, "volume": 5151.7, "close_time": 1711252799999}, {"open_time": 1711252800000, "open": 0.9797, "high": 0.9799, "low": 0.9767, "close": 0.9792, "volume": 3996.5, "close_time": 1711256399999}, {"open_time": 1711256400000, "open": 0.9802, "high": 0.9884, "low": 0.9797, "close": 0.9875, "volume": 964.9, "close_time": 1711259999999}, {"open_time": 1711260000000, "open": 0.9855, "high": 0.9856, "low": 0.9785, "close": 0.9793, "volume": 5897.4, "close_time": 1711263599999}, {"open_time": 1711263600000, "open": 0.9799, "high": 0.987, "low": 0.9796, "close": 0.987, "volume": 1671.9, "close_time": 1711267199999}, {"open_time": 1711267200000, "open": 0.9884, "high": 0.9967, "low": 0.987, "close": 0.9953, "volume": 2318.2, "close_time": 1711270799999}, {"open_time": 1711270800000, "open": 0.9958, "high": 0.9971, "low": 0.9933, "close": 0.9968, "volume": 3262.5, "close_time": 1711274399999}, {"open_time": 1711274400000, "open": 0.9969, "high": 0.9995, "low": 0.9954, "close": 0.9978, "volume": 484.4, "close_time": 1711277999999}, {"open_time": 1711278000000, "open": 0.9979, "high": 1.0016, "low": 0.9952, "close": 1.0016, "volume": 1234.9, "close_time": 1711281599999}, {"open_time": 1711281600000, "open": 1.0002, "high": 1.0046, "low": 0.9981, "close": 1.0036, "volume": 1138.5, "close_time": 1711285199999}, {"open_time": 1711285200000, "open": 1.0046, "high": 1.0046, "low": 0.9953, "close": 1.0011, "volume": 2974.9, "close_time": 1711288799999}, {"open_time": 1711288800000, "open": 0.9999, "high": 1.0098, "low": 0.9999, "close": 1.0026, "volume": 2800.7, "close_time": 1711292399999}, {"open_time": 1711292400000, "open": 1.0034, "high": 1.0059, "low": 0.9977, "close": 0.9989, "volume": 2178.5, "close_time": 1711295999999}, {"open_time": 1711296000000, "open": 0.9995, "high": 1.0008, "low": 0.9931, "close": 0.9931, "volume": 4937.0, "close_time": 1711299599999}, {"open_time": 1711299600000, "open": 0.9951, "high": 0.9951, "low": 0.9839, "close": 0.9908, "volume": 3202.2, "close_time": 1711303199999}, {"open_time": 1711303200000, "open": 0.991, "high": 1.0002, "low": 0.9907, "close": 0.9977, "volume": 1632.3, "close_time": 1711306799999}, {"open_time": 1711306800000, "open": 0.9976, "high": 0.9985, "low": 0.9952, "close": 0.9985, "volume": 452.6, "close_time": 1711310399999}, {"open_time": 1711310400000, "open": 0.9974, "high": 1.0074, "low": 0.9954, "close": 1.007, "volume": 5174.4, "close_time": 1711313999999}, {"open_time": 1711314000000, "open": 1.0072, "high": 1.0082, "low": 1.004, "close": 1.004, "volume": 4792.8, "close_time": 1711317599999}, {"open_time": 1711317600000, "open": 1.0041, "high": 1.0095, "low": 1.0041, "close": 1.0095, "volume": 2960.2, "close_time": 1711321199999}, {"open_time": 1711321200000, "open": 1.0096, "high": 1.0133, "low": 1.0096, "close": 1.0097, "volume": 7204.5, "close_time": 1711324799999}, {"open_time": 1711324800000, "open": 1.0097, "high": 1.0097, "low": 1.0015, "close": 1.0035, "volume": 9201.2, "close_time": 1711328399999}, {"open_time": 1711328400000, "open": 1.0054, "high": 1.0116, "low": 1.0054, "close": 1.0083, "volume": 8481.4, "close_time": 1711331999999}, {"open_time": 1711332000000, "open": 1.0096, "high": 1.0153, "low": 1.0046, "close": 1.0126, "volume": 9629.2, "close_time": 1711335599999}, {"open_time": 1711335600000, "open": 1.0128, "high": 1.0174, "low": 1.0111, "close": 1.0153, "volume": 4482.6, "close_time": 1711339199999}, {"open_time": 1711339200000, "open": 1.014, "high": 1.0179, "low": 1.0116, "close": 1.017, "volume": 932.2, "close_time": 1711342799999}, {"open_time": 1711342800000, "open": 1.0179, "high": 1.0239, "low": 1.017, "close": 1.0235, "volume": 2823.9, "close_time": 1711346399999}, {"open_time": 1711346400000, "open": 1.022, "high": 1.022, "low": 1.016, "close": 1.0166, "volume": 461.5, "close_time": 1711349999999}, {"open_time": 1711350000000, "open": 1.0172, "high": 1.0199, "low": 1.0109, "close": 1.0194, "volume": 4420.5, "close_time": 1711353599999}, {"open_time": 1711353600000, "open": 1.019, "high": 1.0267, "low": 1.019, "close": 1.0227, "volume": 61023.3, "close_time": 1711357199999}, {"open_time": 1711357200000, "open": 1.0208, "high": 1.028, "low": 1.0167, "close": 1.028, "volume": 7761.9, "close_time": 1711360799999}, {"open_time": 1711360800000, "open": 1.028, "high": 1.0315, "low": 1.0265, "close": 1.0314, "volume": 6931.6, "close_time": 1711364399999}, {"open_time": 1711364400000, "open": 1.0304, "high": 1.0314, "low": 1.0201, "close": 1.0201, "volume": 10064.8, "close_time": 1711367999999}, {"open_time": 1711368000000, "open": 1.0211, "high": 1.0215, "low": 1.0196, "close": 1.0205, "volume": 849.5, "close_time": 1711371599999}, {"open_time": 1711371600000, "open": 1.0213, "high": 1.0265, "low": 1.0134, "close": 1.0265, "volume": 2800.6, "close_time": 1711375199999}, {"open_time": 1711375200000, "open": 1.0272, "high": 1.0445, "low": 1.0206, "close": 1.0433, "volume": 11565.2, "close_time": 1711378799999}, {"open_time": 1711378800000, "open": 1.0451, "high": 1.0512, "low": 1.0385, "close": 1.0511, "volume": 35850.7, "close_time": 1711382399999}, {"open_time": 1711382400000, "open": 1.0513, "high": 1.0541, "low": 1.0445, "close": 1.0541, "volume": 19746.2, "close_time": 1711385999999}, {"open_time": 1711386000000, "open": 1.0532, "high": 1.0593, "low": 1.0513, "close": 1.0539, "volume": 15059.4, "close_time": 1711389599999}, {"open_time": 1711389600000, "open": 1.0549, "high": 1.0554, "low": 1.0476, "close": 1.0514, "volume": 10282.5, "close_time": 1711393199999}, {"open_time": 1711393200000, "open": 1.0511, "high": 1.0585, "low": 1.0486, "close": 1.0572, "volume": 4252.1, "close_time": 1711396799999}, {"open_time": 1711396800000, "open": 1.0586, "high": 1.0589, "low": 1.0526, "close": 1.0553, "volume": 9000.7, "close_time": 1711400399999}, {"open_time": 1711400400000, "open": 1.0553, "high": 1.0553, "low": 1.0399, "close": 1.0445, "volume": 21390.5, "close_time": 1711403999999}, {"open_time": 1711404000000, "open": 1.0475, "high": 1.0535, "low": 1.0471, "close": 1.0509, "volume": 4870.7, "close_time": 1711407599999}, {"open_time": 1711407600000, "open": 1.0513, "high": 1.0515, "low": 1.0415, "close": 1.0439, "volume": 5469.9, "close_time": 1711411199999}, {"open_time": 1711411200000, "open": 1.044, "high": 1.0521, "low": 1.0438, "close": 1.0486, "volume": 10948.2, "close_time": 1711414799999}, {"open_time": 1711414800000, "open": 1.052, "high": 1.0534, "low": 1.0495, "close": 1.0533, "volume": 425.3, "close_time": 1711418399999}, {"open_time": 1711418400000, "open": 1.0515, "high": 1.0564, "low": 0.9952, "close": 1.0504, "volume": 50556.0, "close_time": 1711421999999}, {"open_time": 1711422000000, "open": 1.0503, "high": 1.0569, "low": 1.0454, "close": 1.0551, "volume": 44694.3, "close_time": 1711425599999}, {"open_time": 1711425600000, "open": 1.0566, "high": 1.0617, "low": 1.0525, "close": 1.0599, "volume": 17491.4, "close_time": 1711429199999}, {"open_time": 1711429200000, "open": 1.0617, "high": 1.0647, "low": 1.058, "close": 1.0604, "volume": 5358.9, "close_time": 1711432799999}, {"open_time": 1711432800000, "open": 1.0607, "high": 1.07, "low": 1.0607, "close": 1.0699, "volume": 12512.5, "close_time": 1711436399999}, {"open_time": 1711436400000, "open": 1.0672, "high": 1.0733, "low": 1.0629, "close": 1.0629, "volume": 14734.4, "close_time": 1711439999999}, {"open_time": 1711440000000, "open": 1.0631, "high": 1.0681, "low": 1.0622, "close": 1.0663, "volume": 1597.7, "close_time": 1711443599999}, {"open_time": 1711443600000, "open": 1.0665, "high": 1.069, "low": 1.0649, "close": 1.0683, "volume": 1803.2, "close_time": 1711447199999}, {"open_time": 1711447200000, "open": 1.068, "high": 1.0686, "low": 1.0634, "close": 1.0683, "volume": 2292.4, "close_time": 1711450799999}, {"open_time": 1711450800000, "open": 1.065, "high": 1.0677, "low": 1.0628, "close": 1.0628, "volume": 5667.4, "close_time": 1711454399999}, {"open_time": 1711454400000, "open": 1.0616, "high": 1.0622, "low": 1.0564, "close": 1.0605, "volume": 5759.2, "close_time": 1711457999999}, {"open_time": 1711458000000, "open": 1.0591, "high": 1.0591, "low": 1.0492, "close": 1.0522, "volume": 52305.0, "close_time": 1711461599999}, {"open_time": 1711461600000, "open": 1.0505, "high": 1.0537, "low": 1.0323, "close": 1.0471, "volume": 11231.9, "close_time": 1711465199999}, {"open_time": 1711465200000, "open": 1.0483, "high": 1.05, "low": 1.0355, "close": 1.0445, "volume": 10444.4, "close_time": 1711468799999}, {"open_time": 1711468800000, "open": 1.0456, "high": 1.0483, "low": 1.0265, "close": 1.0281, "volume": 22242.4, "close_time": 1711472399999}, {"open_time": 1711472400000, "open": 1.0325, "high": 1.0411, "low": 1.0291, "close": 1.0389, "volume": 4476.5, "close_time": 1711475999999}, {"open_time": 1711476000000, "open": 1.0388, "high": 1.0449, "low": 1.0385, "close": 1.0432, "volume": 14363.5, "close_time": 1711479599999}, {"open_time": 1711479600000, "open": 1.0385, "high": 1.0404, "low": 1.033, "close": 1.0355, "volume": 1097.9, "close_time": 1711483199999}, {"open_time": 1711483200000, "open": 1.0349, "high": 1.0428, "low": 1.0349, "close": 1.0371, "volume": 5973.1, "close_time": 1711486799999}, {"open_time": 1711486800000, "open": 1.0424, "high": 1.0472, "low": 1.0407, "close": 1.0462, "volume": 7007.6, "close_time": 1711490399999}, {"open_time": 1711490400000, "open": 1.0462, "high": 1.0466, "low": 1.0385, "close": 1.046, "volume": 2699.5, "close_time": 1711493999999}, {"open_time": 1711494000000, "open": 1.047, "high": 1.0503, "low": 1.0443, "close": 1.0462, "volume": 2224.1, "close_time": 1711497599999}, {"open_time": 1711497600000, "open": 1.0434, "high": 1.0503, "low": 1.041, "close": 1.0502, "volume": 5943.5, "close_time": 1711501199999}, {"open_time": 1711501200000, "open": 1.0503, "high": 1.0554, "low": 1.0503, "close": 1.0525, "volume": 18334.9, "close_time": 1711504799999}, {"open_time": 1711504800000, "open": 1.0525, "high": 1.0549, "low": 1.0488, "close": 1.0549, "volume": 3896.6, "close_time": 1711508399999}, {"open_time": 1711508400000, "open": 1.054, "high": 1.0546, "low": 1.0466, "close": 1.0468, "volume": 3682.6, "close_time": 1711511999999}, {"open_time": 1711512000000, "open": 1.049, "high": 1.0501, "low": 1.0429, "close": 1.0429, "volume": 4402.9, "close_time": 1711515599999}, {"open_time": 1711515600000, "open": 1.0454, "high": 1.0465, "low": 1.042, "close": 1.0423, "volume": 1443.7, "close_time": 1711519199999}, {"open_time": 1711519200000, "open": 1.0432, "high": 1.0455, "low": 1.04, "close": 1.04, "volume": 3711.5, "close_time": 1711522799999}, {"open_time": 1711522800000, "open": 1.0424, "high": 1.0424, "low": 1.0254, "close": 1.0254, "volume": 5673.9, "close_time": 1711526399999}, {"open_time": 1711526400000, "open": 1.0276, "high": 1.0343, "low": 1.0202, "close": 1.0202, "volume": 4212.7, "close_time": 1711529999999}, {"open_time": 1711530000000, "open": 1.0204, "high": 1.0297, "low": 1.0144, "close": 1.0297, "volume": 8810.1, "close_time": 1711533599999}, {"open_time": 1711533600000, "open": 1.0303, "high": 1.0334, "low": 1.0299, "close": 1.0308, "volume": 1075.8, "close_time": 1711537199999}, {"open_time": 1711537200000, "open": 1.0346, "high": 1.0402, "low": 1.0298, "close": 1.0402, "volume": 3445.0, "close_time": 1711540799999}, {"open_time": 1711540800000, "open": 1.0402, "high": 1.0628, "low": 1.0378, "close": 1.0581, "volume": 8588.7, "close_time": 1711544399999}, {"open_time": 1711544400000, "open": 1.0582, "high": 1.0782, "low": 1.0378, "close": 1.0445, "volume": 57749.1, "close_time": 1711547999999}, {"open_time": 1711548000000, "open": 1.0433, "high": 1.0474, "low": 1.0197, "close": 1.0445, "volume": 13855.3, "close_time": 1711551599999}, {"open_time": 1711551600000, "open": 1.0424, "high": 1.0424, "low": 1.0233, "close": 1.0251, "volume": 9102.6, "close_time": 1711555199999}, {"open_time": 1711555200000, "open": 1.0223, "high": 1.0295, "low": 1.0175, "close": 1.0295, "volume": 12668.2, "close_time": 1711558799999}, {"open_time": 1711558800000, "open": 1.0277, "high": 1.0333, "low": 1.0235, "close": 1.0235, "volume": 12769.0, "close_time": 1711562399999}, {"open_time": 1711562400000, "open": 1.0258, "high": 1.0265, "low": 1.0013, "close": 1.0031, "volume": 33694.8, "close_time": 1711565999999}, {"open_time": 1711566000000, "open": 1.003, "high": 1.0121, "low": 1.003, "close": 1.0087, "volume": 581.8, "close_time": 1711569599999}, {"open_time": 1711569600000, "open": 1.0116, "high": 1.0175, "low": 1.01, "close": 1.0121, "volume": 6425.2, "close_time": 1711573199999}, {"open_time": 1711573200000, "open": 1.0119, "high": 1.0187, "low": 1.0119, "close": 1.0154, "volume": 684.8, "close_time": 1711576799999}, {"open_time": 1711576800000, "open": 1.0132, "high": 1.0175, "low": 1.0132, "close": 1.0155, "volume": 544.2, "close_time": 1711580399999}, {"open_time": 1711580400000, "open": 1.015, "high": 1.015, "low": 1.0081, "close": 1.0119, "volume": 13655.6, "close_time": 1711583999999}, {"open_time": 1711584000000, "open": 1.0119, "high": 1.0171, "low": 1.0078, "close": 1.0127, "volume": 6197.8, "close_time": 1711587599999}, {"open_time": 1711587600000, "open": 1.0151, "high": 1.0151, "low": 0.9997, "close": 1.0044, "volume": 17753.7, "close_time": 1711591199999}, {"open_time": 1711591200000, "open": 1.0044, "high": 1.0104, "low": 0.9989, "close": 1.0008, "volume": 7865.7, "close_time": 1711594799999}, {"open_time": 1711594800000, "open": 1.0029, "high": 1.0089, "low": 0.9989, "close": 1.0089, "volume": 14012.5, "close_time": 1711598399999}, {"open_time": 1711598400000, "open": 1.007, "high": 1.0118, "low": 0.99, "close": 1.009, "volume": 28769.5, "close_time": 1711601999999}, {"open_time": 1711602000000, "open": 1.0104, "high": 1.0118, "low": 1.0058, "close": 1.0094, "volume": 9526.7, "close_time": 1711605599999}, {"open_time": 1711605600000, "open": 1.01, "high": 1.0179, "low": 1.0088, "close": 1.0179, "volume": 7556.8, "close_time": 1711609199999}, {"open_time": 1711609200000, "open": 1.0187, "high": 1.0221, "low": 1.017, "close": 1.0221, "volume": 4608.8, "close_time": 1711612799999}, {"open_time": 1711612800000, "open": 1.0222, "high": 1.0231, "low": 1.0193, "close": 1.022, "volume": 3824.1, "close_time": 1711616399999}, {"open_time": 1711616400000, "open": 1.021, "high": 1.0248, "low": 1.0142, "close": 1.0184, "volume": 3304.4, "close_time": 1711619999999}, {"open_time": 1711620000000, "open": 1.0189, "high": 1.0189, "low": 1.0121, "close": 1.0142, "volume": 1655.4, "close_time": 1711623599999}, {"open_time": 1711623600000, "open": 1.0143, "high": 1.0157, "low": 1.0102, "close": 1.0141, "volume": 4922.4, "close_time": 1711627199999}, {"open_time": 1711627200000, "open": 1.0154, "high": 1.0154, "low": 1.0044, "close": 1.0045, "volume": 11148.4, "close_time": 1711630799999}, {"open_time": 1711630800000, "open": 1.0083, "high": 1.0138, "low": 1.0033, "close": 1.0129, "volume": 17276.0, "close_time": 1711634399999}, {"open_time": 1711634400000, "open": 1.0139, "high": 1.0213, "low": 1.0111, "close": 1.0199, "volume": 10995.8, "close_time": 1711637999999}, {"open_time": 1711638000000, "open": 1.0205, "high": 1.0207, "low": 1.0116, "close": 1.0149, "volume": 5590.8, "close_time": 1711641599999}, {"open_time": 1711641600000, "open": 1.0153, "high": 1.0154, "low": 1.0018, "close": 1.0023, "volume": 4972.2, "close_time": 1711645199999}, {"open_time": 1711645200000, "open": 1.0028, "high": 1.0053, "low": 0.9998, "close": 1.0028, "volume": 11865.8, "close_time": 1711648799999}, {"open_time": 1711648800000, "open": 1.0042, "high": 1.0047, "low": 1.0029, "close": 1.0029, "volume": 12041.1, "close_time": 1711652399999}, {"open_time": 1711652400000, "open": 1.003, "high": 1.0055, "low": 1.003, "close": 1.0046, "volume": 41872.0, "close_time": 1711655999999}, {"open_time": 1711656000000, "open": 1.003, "high": 1.0052, "low": 1.0029, "close": 1.0042, "volume": 11601.9, "close_time": 1711659599999}, {"open_time": 1711659600000, "open": 1.0032, "high": 1.0063, "low": 1.003, "close": 1.0061, "volume": 3291.9, "close_time": 1711663199999}, {"open_time": 1711663200000, "open": 1.0032, "high": 1.0054, "low": 1.0029, "close": 1.0054, "volume": 22225.2, "close_time": 1711666799999}, {"open_time": 1711666800000, "open": 1.0058, "high": 1.0061, "low": 1.0029, "close": 1.0029, "volume": 14286.1, "close_time": 1711670399999}, {"open_time": 1711670400000, "open": 1.0029, "high": 1.0032, "low": 1.0029, "close": 1.0029, "volume": 28985.8, "close_time": 1711673999999}, {"open_time": 1711674000000, "open": 1.0029, "high": 1.006, "low": 1.0029, "close": 1.0034, "volume": 3183.4, "close_time": 1711677599999}, {"open_time": 1711677600000, "open": 1.0034, "high": 1.0034, "low": 0.9936, "close": 0.9985, "volume": 35547.5, "close_time": 1711681199999}, {"open_time": 1711681200000, "open": 0.9988, "high": 1.0017, "low": 0.9942, "close": 0.9958, "volume": 3651.2, "close_time": 1711684799999}, {"open_time": 1711684800000, "open": 0.9958, "high": 1.0104, "low": 0.9949, "close": 0.9958, "volume": 11090.9, "close_time": 1711688399999}, {"open_time": 1711688400000, "open": 0.9991, "high": 1.0011, "low": 0.9962, "close": 0.9968, "volume": 1568.0, "close_time": 1711691999999}, {"open_time": 1711692000000, "open": 0.9987, "high": 1.0014, "low": 0.9933, "close": 0.9984, "volume": 7017.9, "close_time": 1711695599999}, {"open_time": 1711695600000, "open": 0.9986, "high": 1.0001, "low": 0.9848, "close": 0.9862, "volume": 11277.5, "close_time": 1711699199999}, {"open_time": 1711699200000, "open": 0.9884, "high": 0.9939, "low": 0.9884, "close": 0.9939, "volume": 851.7, "close_time": 1711702799999}, {"open_time": 1711702800000, "open": 0.9927, "high": 0.9927, "low": 0.9884, "close": 0.9884, "volume": 1507.1, "close_time": 1711706399999}, {"open_time": 1711706400000, "open": 0.9913, "high": 0.9968, "low": 0.9907, "close": 0.9968, "volume": 545.3, "close_time": 1711709999999}, {"open_time": 1711710000000, "open": 0.9949, "high": 0.9979, "low": 0.9942, "close": 0.9967, "volume": 6646.4, "close_time": 1711713599999}, {"open_time": 1711713600000, "open": 0.9971, "high": 0.9992, "low": 0.9937, "close": 0.9987, "volume": 1830.0, "close_time": 1711717199999}, {"open_time": 1711717200000, "open": 0.9943, "high": 1.0, "low": 0.9942, "close": 0.9985, "volume": 1006.7, "close_time": 1711720799999}, {"open_time": 1711720800000, "open": 1.0, "high": 1.0044, "low": 1.0, "close": 1.0022, "volume": 7146.7, "close_time": 1711724399999}, {"open_time": 1711724400000, "open": 1.0006, "high": 1.0033, "low": 0.9851, "close": 0.9851, "volume": 18623.5, "close_time": 1711727999999}, {"open_time": 1711728000000, "open": 0.988, "high": 0.9928, "low": 0.9851, "close": 0.987, "volume": 10655.3, "close_time": 1711731599999}, {"open_time": 1711731600000, "open": 0.9902, "high": 0.9919, "low": 0.9873, "close": 0.9884, "volume": 798.8, "close_time": 1711735199999}, {"open_time": 1711735200000, "open": 0.9868, "high": 0.9904, "low": 0.9857, "close": 0.987, "volume": 386.5, "close_time": 1711738799999}, {"open_time": 1711738800000, "open": 0.987, "high": 0.99, "low": 0.9851, "close": 0.99, "volume": 2036.6, "close_time": 1711742399999}, {"open_time": 1711742400000, "open": 0.9897, "high": 0.9897, "low": 0.9856, "close": 0.9856, "volume": 1260.0, "close_time": 1711745999999}, {"open_time": 1711746000000, "open": 0.9888, "high": 1.0035, "low": 0.98, "close": 0.9842, "volume": 14080.7, "close_time": 1711749599999}, {"open_time": 1711749600000, "open": 0.9842, "high": 0.9935, "low": 0.9842, "close": 0.9935, "volume": 2374.9, "close_time": 1711753199999}, {"open_time": 1711753200000, "open": 0.9919, "high": 0.9967, "low": 0.9919, "close": 0.9932, "volume": 2570.2, "close_time": 1711756799999}, {"open_time": 1711756800000, "open": 0.9944, "high": 0.9944, "low": 0.9894, "close": 0.9911, "volume": 713.6, "close_time": 1711760399999}, {"open_time": 1711760400000, "open": 0.9942, "high": 0.9995, "low": 0.9942, "close": 0.9957, "volume": 3984.6, "close_time": 1711763999999}, {"open_time": 1711764000000, "open": 0.9958, "high": 0.9958, "low": 0.9926, "close": 0.9928, "volume": 80.6, "close_time": 1711767599999}, {"open_time": 1711767600000, "open": 0.9931, "high": 0.9959, "low": 0.9885, "close": 0.9887, "volume": 6018.1, "close_time": 1711771199999}, {"open_time": 1711771200000, "open": 0.9911, "high": 0.9964, "low": 0.989, "close": 0.9964, "volume": 532.0, "close_time": 1711774799999}, {"open_time": 1711774800000, "open": 0.997, "high": 1.0033, "low": 0.9951, "close": 0.9951, "volume": 2315.3, "close_time": 1711778399999}, {"open_time": 1711778400000, "open": 0.9943, "high": 0.9947, "low": 0.9859, "close": 0.9876, "volume": 2769.8, "close_time": 1711781999999}, {"open_time": 1711782000000, "open": 0.9876, "high": 0.993, "low": 0.9876, "close": 0.9884, "volume": 2354.6, "close_time": 1711785599999}, {"open_time": 1711785600000, "open": 0.9913, "high": 0.9925, "low": 0.9873, "close": 0.9908, "volume": 690.5, "close_time": 1711789199999}, {"open_time": 1711789200000, "open": 0.9913, "high": 0.9936, "low": 0.9913, "close": 0.9936, "volume": 2578.7, "close_time": 1711792799999}, {"open_time": 1711792800000, "open": 0.9927, "high": 0.9949, "low": 0.9912, "close": 0.9949, "volume": 467.7, "close_time": 1711796399999}, {"open_time": 1711796400000, "open": 0.9957, "high": 0.9989, "low": 0.9957, "close": 0.9989, "volume": 2693.8, "close_time": 1711799999999}, {"open_time": 1711800000000, "open": 0.9993, "high": 1.0009, "low": 0.9992, "close": 1.0, "volume": 4800.6, "close_time": 1711803599999}, {"open_time": 1711803600000, "open": 1.0, "high": 1.0, "low": 0.9923, "close": 0.9957, "volume": 8396.8, "close_time": 1711807199999}, {"open_time": 1711807200000, "open": 0.995, "high": 0.9978, "low": 0.9947, "close": 0.9971, "volume": 6558.8, "close_time": 1711810799999}, {"open_time": 1711810800000, "open": 0.9987, "high": 0.9987, "low": 0.9937, "close": 0.9937, "volume": 1261.6, "close_time": 1711814399999}, {"open_time": 1711814400000, "open": 0.9927, "high": 0.997, "low": 0.989, "close": 0.9964, "volume": 7120.7, "close_time": 1711817999999}, {"open_time": 1711818000000, "open": 0.9953, "high": 0.9973, "low": 0.9946, "close": 0.9973, "volume": 1438.4, "close_time": 1711821599999}, {"open_time": 1711821600000, "open": 0.9953, "high": 0.9965, "low": 0.9927, "close": 0.9937, "volume": 1255.7, "close_time": 1711825199999}, {"open_time": 1711825200000, "open": 0.9913, "high": 0.9913, "low": 0.984, "close": 0.9893, "volume": 6394.3, "close_time": 1711828799999}, {"open_time": 1711828800000, "open": 0.9861, "high": 0.9894, "low": 0.9861, "close": 0.9873, "volume": 1175.0, "close_time": 1711832399999}, {"open_time": 1711832400000, "open": 0.9871, "high": 0.9966, "low": 0.9808, "close": 0.986, "volume": 14760.2, "close_time": 1711835999999}, {"open_time": 1711836000000, "open": 0.986, "high": 0.99, "low": 0.9838, "close": 0.9843, "volume": 3156.1, "close_time": 1711839599999}, {"open_time": 1711839600000, "open": 0.983, "high": 0.9857, "low": 0.9807, "close": 0.9834, "volume": 3532.8, "close_time": 1711843199999}, {"open_time": 1711843200000, "open": 0.982, "high": 0.9847, "low": 0.98, "close": 0.9822, "volume": 3372.6, "close_time": 1711846799999}, {"open_time": 1711846800000, "open": 0.9822, "high": 0.9847, "low": 0.9801, "close": 0.9825, "volume": 17685.5, "close_time": 1711850399999}, {"open_time": 1711850400000, "open": 0.9817, "high": 0.9866, "low": 0.9817, "close": 0.9843, "volume": 8058.4, "close_time": 1711853999999}, {"open_time": 1711854000000, "open": 0.9842, "high": 0.9846, "low": 0.9796, "close": 0.9826, "volume": 12922.0, "close_time": 1711857599999}, {"open_time": 1711857600000, "open": 0.9815, "high": 0.9862, "low": 0.9815, "close": 0.9858, "volume": 905.9, "close_time": 1711861199999}, {"open_time": 1711861200000, "open": 0.9859, "high": 0.9968, "low": 0.9857, "close": 0.9968, "volume": 2785.1, "close_time": 1711864799999}, {"open_time": 1711864800000, "open": 0.9956, "high": 0.9981, "low": 0.9946, "close": 0.9981, "volume": 923.2, "close_time": 1711868399999}, {"open_time": 1711868400000, "open": 0.9972, "high": 0.9973, "low": 0.9942, "close": 0.9954, "volume": 2261.5, "close_time": 1711871999999}, {"open_time": 1711872000000, "open": 0.9971, "high": 0.9981, "low": 0.9971, "close": 0.998, "volume": 17812.3, "close_time": 1711875599999}, {"open_time": 1711875600000, "open": 0.9943, "high": 0.9945, "low": 0.9942, "close": 0.9943, "volume": 972.8, "close_time": 1711879199999}, {"open_time": 1711879200000, "open": 0.9945, "high": 0.9945, "low": 0.9945, "close": 0.9945, "volume": 1.5, "close_time": 1711882799999}, {"open_time": 1711882800000, "open": 0.996, "high": 0.9969, "low": 0.996, "close": 0.9969, "volume": 590.1, "close_time": 1711886399999}, {"open_time": 1711886400000, "open": 0.9969, "high": 0.9978, "low": 0.9948, "close": 0.9955, "volume": 1651.8, "close_time": 1711889999999}, {"open_time": 1711890000000, "open": 0.9966, "high": 0.9975, "low": 0.9957, "close": 0.9974, "volume": 5246.3, "close_time": 1711893599999}, {"open_time": 1711893600000, "open": 0.9956, "high": 0.9972, "low": 0.9951, "close": 0.9967, "volume": 1273.7, "close_time": 1711897199999}, {"open_time": 1711897200000, "open": 0.9975, "high": 1.0021, "low": 0.9975, "close": 0.9993, "volume": 3933.2, "close_time": 1711900799999}, {"open_time": 1711900800000, "open": 0.9981, "high": 1.0022, "low": 0.9981, "close": 0.9983, "volume": 1871.9, "close_time": 1711904399999}, {"open_time": 1711904400000, "open": 0.9997, "high": 0.9998, "low": 0.9976, "close": 0.9979, "volume": 995.1, "close_time": 1711907999999}, {"open_time": 1711908000000, "open": 0.9977, "high": 1.0013, "low": 0.9958, "close": 0.9971, "volume": 4018.5, "close_time": 1711911599999}, {"open_time": 1711911600000, "open": 0.9966, "high": 1.0006, "low": 0.9938, "close": 1.0005, "volume": 8395.5, "close_time": 1711915199999}, {"open_time": 1711915200000, "open": 1.0004, "high": 1.0029, "low": 0.9978, "close": 1.0001, "volume": 26867.9, "close_time": 1711918799999}, {"open_time": 1711918800000, "open": 1.0001, "high": 1.0002, "low": 0.998, "close": 0.998, "volume": 16089.2, "close_time": 1711922399999}, {"open_time": 1711922400000, "open": 0.9979, "high": 1.0002, "low": 0.9978, "close": 0.9997, "volume": 17678.8, "close_time": 1711925999999}, {"open_time": 1711926000000, "open": 0.9994, "high": 1.0017, "low": 0.9968, "close": 1.0017, "volume": 35960.5, "close_time": 1711929599999}, {"open_time": 1711929600000, "open": 1.0003, "high": 1.0064, "low": 0.9992, "close": 1.0009, "volume": 3157.2, "close_time": 1711933199999}, {"open_time": 1711933200000, "open": 0.9996, "high": 0.9996, "low": 0.9952, "close": 0.9972, "volume": 3272.0, "close_time": 1711936799999}, {"open_time": 1711936800000, "open": 0.9975, "high": 0.9989, "low": 0.9966, "close": 0.9989, "volume": 1720.9, "close_time": 1711940399999}, {"open_time": 1711940400000, "open": 0.9989, "high": 0.9997, "low": 0.9955, "close": 0.9962, "volume": 8949.1, "close_time": 1711943999999}, {"open_time": 1711944000000, "open": 0.9952, "high": 0.9968, "low": 0.9938, "close": 0.9938, "volume": 3508.8, "close_time": 1711947599999}, {"open_time": 1711947600000, "open": 0.9935, "high": 0.9954, "low": 0.95, "close": 0.9558, "volume": 37592.0, "close_time": 1711951199999}, {"open_time": 1711951200000, "open": 0.9553, "high": 0.9719, "low": 0.9544, "close": 0.9699, "volume": 9079.1, "close_time": 1711954799999}, {"open_time": 1711954800000, "open": 0.9708, "high": 0.9747, "low": 0.9705, "close": 0.9747, "volume": 1941.4, "close_time": 1711958399999}, {"open_time": 1711958400000, "open": 0.9712, "high": 0.9712, "low": 0.9638, "close": 0.9668, "volume": 659.7, "close_time": 1711961999999}, {"open_time": 1711962000000, "open": 0.9698, "high": 0.9703, "low": 0.9663, "close": 0.9663, "volume": 915.7, "close_time": 1711965599999}, {"open_time": 1711965600000, "open": 0.9656, "high": 0.9656, "low": 0.9622, "close": 0.9622, "volume": 10823.8, "close_time": 1711969199999}, {"open_time": 1711969200000, "open": 0.9656, "high": 0.9696, "low": 0.9593, "close": 0.9593, "volume": 1099.7, "close_time": 1711972799999}, {"open_time": 1711972800000, "open": 0.9591, "high": 0.9653, "low": 0.959, "close": 0.9653, "volume": 2439.1, "close_time": 1711976399999}, {"open_time": 1711976400000, "open": 0.9645, "high": 0.9713, "low": 0.96, "close": 0.9684, "volume": 22045.0, "close_time": 1711979999999}, {"open_time": 1711980000000, "open": 0.9664, "high": 0.9664, "low": 0.9501, "close": 0.9507, "volume": 17845.5, "close_time": 1711983599999}, {"open_time": 1711983600000, "open": 0.9501, "high": 0.9516, "low": 0.94, "close": 0.94, "volume": 25030.4, "close_time": 1711987199999}, {"open_time": 1711987200000, "open": 0.9401, "high": 0.9448, "low": 0.9375, "close": 0.9384, "volume": 14890.3, "close_time": 1711990799999}, {"open_time": 1711990800000, "open": 0.9386, "high": 0.9397, "low": 0.9329, "close": 0.9393, "volume": 10603.8, "close_time": 1711994399999}, {"open_time": 1711994400000, "open": 0.937, "high": 0.9377, "low": 0.9309, "close": 0.9366, "volume": 6041.2, "close_time": 1711997999999}, {"open_time": 1711998000000, "open": 0.936, "high": 0.9463, "low": 0.9358, "close": 0.9463, "volume": 13038.4, "close_time": 1712001599999}, {"open_time": 1712001600000, "open": 0.9478, "high": 0.9504, "low": 0.9445, "close": 0.9504, "volume": 4259.9, "close_time": 1712005199999}, {"open_time": 1712005200000, "open": 0.9478, "high": 0.9569, "low": 0.9478, "close": 0.9511, "volume": 13003.4, "close_time": 1712008799999}, {"open_time": 1712008800000, "open": 0.9515, "high": 0.9552, "low": 0.9501, "close": 0.9531, "volume": 3919.6, "close_time": 1712012399999}, {"open_time": 1712012400000, "open": 0.9523, "high": 0.9579, "low": 0.9509, "close": 0.9574, "volume": 9144.5, "close_time": 1712015999999}, {"open_time": 1712016000000, "open": 0.9557, "high": 0.9557, "low": 0.9448, "close": 0.9458, "volume": 5145.3, "close_time": 1712019599999}, {"open_time": 1712019600000, "open": 0.9453, "high": 0.9528, "low": 0.9453, "close": 0.9474, "volume": 1082.6, "close_time": 1712023199999}, {"open_time": 1712023200000, "open": 0.946, "high": 0.946, "low": 0.91, "close": 0.9203, "volume": 18023.1, "close_time": 1712026799999}, {"open_time": 1712026800000, "open": 0.9216, "high": 0.9245, "low": 0.9121, "close": 0.9146, "volume": 4066.1, "close_time": 1712030399999}, {"open_time": 1712030400000, "open": 0.9151, "high": 0.9186, "low": 0.9101, "close": 0.9186, "volume": 2600.8, "close_time": 1712033999999}, {"open_time": 1712034000000, "open": 0.9161, "high": 0.9161, "low": 0.9086, "close": 0.9141, "volume": 9437.0, "close_time": 1712037599999}, {"open_time": 1712037600000, "open": 0.9141, "high": 0.9223, "low": 0.9123, "close": 0.9222, "volume": 1569.0, "close_time": 1712041199999}, {"open_time": 1712041200000, "open": 0.9204, "high": 0.9231, "low": 0.916, "close": 0.916, "volume": 212.3, "close_time": 1712044799999}, {"open_time": 1712044800000, "open": 0.915, "high": 0.9179, "low": 0.9043, "close": 0.907, "volume": 4483.7, "close_time": 1712048399999}, {"open_time": 1712048400000, "open": 0.9042, "high": 0.9101, "low": 0.9, "close": 0.9064, "volume": 15408.9, "close_time": 1712051999999}, {"open_time": 1712052000000, "open": 0.9076, "high": 0.9076, "low": 0.8953, "close": 0.8997, "volume": 6963.2, "close_time": 1712055599999}, {"open_time": 1712055600000, "open": 0.9032, "high": 0.9047, "low": 0.8888, "close": 0.9047, "volume": 8310.6, "close_time": 1712059199999}, {"open_time": 1712059200000, "open": 0.8989, "high": 0.9041, "low": 0.89, "close": 0.8979, "volume": 36865.5, "close_time": 1712062799999}, {"open_time": 1712062800000, "open": 0.8965, "high": 0.8965, "low": 0.8828, "close": 0.8936, "volume": 12655.6, "close_time": 1712066399999}, {"open_time": 1712066400000, "open": 0.8945, "high": 0.91, "low": 0.8945, "close": 0.9017, "volume": 14056.3, "close_time": 1712069999999}, {"open_time": 1712070000000, "open": 0.9085, "high": 0.9093, "low": 0.8927, "close": 0.894, "volume": 2964.0, "close_time": 1712073599999}, {"open_time": 1712073600000, "open": 0.8923, "high": 0.9032, "low": 0.8893, "close": 0.902, "volume": 10340.0, "close_time": 1712077199999}, {"open_time": 1712077200000, "open": 0.9038, "high": 0.9045, "low": 0.898, "close": 0.9003, "volume": 3443.1, "close_time": 1712080799999}, {"open_time": 1712080800000, "open": 0.9031, "high": 0.9041, "low": 0.9019, "close": 0.904, "volume": 672.6, "close_time": 1712084399999}, {"open_time": 1712084400000, "open": 0.904, "high": 0.9064, "low": 0.9024, "close": 0.9036, "volume": 2776.5, "close_time": 1712087999999}, {"open_time": 1712088000000, "open": 0.9067, "high": 0.9097, "low": 0.9007, "close": 0.9025, "volume": 1188.9, "close_time": 1712091599999}, {"open_time": 1712091600000, "open": 0.9025, "high": 0.9025, "low": 0.8943, "close": 0.899, "volume": 5704.3, "close_time": 1712095199999}, {"open_time": 1712095200000, "open": 0.899, "high": 0.9048, "low": 0.899, "close": 0.9048, "volume": 622.9, "close_time": 1712098799999}, {"open_time": 1712098800000, "open": 0.9049, "high": 0.9062, "low": 0.9023, "close": 0.9024, "volume": 1125.0, "close_time": 1712102399999}, {"open_time": 1712102400000, "open": 0.9041, "high": 0.9041, "low": 0.876, "close": 0.8943, "volume": 21144.5, "close_time": 1712105999999}, {"open_time": 1712106000000, "open": 0.8945, "high": 0.9072, "low": 0.8865, "close": 0.9072, "volume": 3613.7, "close_time": 1712109599999}, {"open_time": 1712109600000, "open": 0.9072, "high": 0.9084, "low": 0.9037, "close": 0.9075, "volume": 989.8, "close_time": 1712113199999}, {"open_time": 1712113200000, "open": 0.9069, "high": 0.9104, "low": 0.9054, "close": 0.9104, "volume": 1647.0, "close_time": 1712116799999}, {"open_time": 1712116800000, "open": 0.9101, "high": 0.9112, "low": 0.9071, "close": 0.9071, "volume": 5485.2, "close_time": 1712120399999}, {"open_time": 1712120400000, "open": 0.9099, "high": 0.9099, "low": 0.9052, "close": 0.9073, "volume": 4025.3, "close_time": 1712123999999}, {"open_time": 1712124000000, "open": 0.9112, "high": 0.9142, "low": 0.9098, "close": 0.9114, "volume": 1244.6, "close_time": 1712127599999}, {"open_time": 1712127600000, "open": 0.9147, "high": 0.9147, "low": 0.9111, "close": 0.9132, "volume": 896.9, "close_time": 1712131199999}, {"open_time": 1712131200000, "open": 0.9097, "high": 0.9202, "low": 0.9093, "close": 0.9196, "volume": 1051.3, "close_time": 1712134799999}, {"open_time": 1712134800000, "open": 0.9169, "high": 0.9222, "low": 0.9156, "close": 0.9207, "volume": 2471.4, "close_time": 1712138399999}, {"open_time": 1712138400000, "open": 0.9193, "high": 0.92, "low": 0.9116, "close": 0.913, "volume": 2147.6, "close_time": 1712141999999}, {"open_time": 1712142000000, "open": 0.9134, "high": 0.9134, "low": 0.9046, "close": 0.9086, "volume": 4873.5, "close_time": 1712145599999}, {"open_time": 1712145600000, "open": 0.9084, "high": 0.9084, "low": 0.8967, "close": 0.8974, "volume": 1701.6, "close_time": 1712149199999}, {"open_time": 1712149200000, "open": 0.8975, "high": 0.8992, "low": 0.8923, "close": 0.8945, "volume": 1283.6, "close_time": 1712152799999}, {"open_time": 1712152800000, "open": 0.8996, "high": 0.9097, "low": 0.8996, "close": 0.9058, "volume": 6756.6, "close_time": 1712156399999}, {"open_time": 1712156400000, "open": 0.906, "high": 0.9062, "low": 0.894, "close": 0.8992, "volume": 2580.7, "close_time": 1712159999999}, {"open_time": 1712160000000, "open": 0.8973, "high": 0.905, "low": 0.8973, "close": 0.8983, "volume": 1488.3, "close_time": 1712163599999}, {"open_time": 1712163600000, "open": 0.8972, "high": 0.9003, "low": 0.89, "close": 0.8936, "volume": 1274.2, "close_time": 1712167199999}, {"open_time": 1712167200000, "open": 0.89, "high": 0.8958, "low": 0.887, "close": 0.8937, "volume": 1969.9, "close_time": 1712170799999}, {"open_time": 1712170800000, "open": 0.8953, "high": 0.8953, "low": 0.8861, "close": 0.8901, "volume": 5017.8, "close_time": 1712174399999}, {"open_time": 1712174400000, "open": 0.8892, "high": 0.8919, "low": 0.8841, "close": 0.8854, "volume": 7153.9, "close_time": 1712177999999}, {"open_time": 1712178000000, "open": 0.8841, "high": 0.8908, "low": 0.8775, "close": 0.8908, "volume": 17297.8, "close_time": 1712181599999}, {"open_time": 1712181600000, "open": 0.8906, "high": 0.8959, "low": 0.8906, "close": 0.8959, "volume": 7583.5, "close_time": 1712185199999}, {"open_time": 1712185200000, "open": 0.8958, "high": 0.8976, "low": 0.8958, "close": 0.8966, "volume": 1145.0, "close_time": 1712188799999}, {"open_time": 1712188800000, "open": 0.8944, "high": 0.902, "low": 0.8941, "close": 0.902, "volume": 1185.2, "close_time": 1712192399999}, {"open_time": 1712192400000, "open": 0.8989, "high": 0.9009, "low": 0.8934, "close": 0.8946, "volume": 321.8, "close_time": 1712195999999}, {"open_time": 1712196000000, "open": 0.8932, "high": 0.8933, "low": 0.8833, "close": 0.8902, "volume": 3210.3, "close_time": 1712199599999}, {"open_time": 1712199600000, "open": 0.8888, "high": 0.89, "low": 0.882, "close": 0.8833, "volume": 984.8, "close_time": 1712203199999}, {"open_time": 1712203200000, "open": 0.882, "high": 0.8842, "low": 0.8747, "close": 0.8842, "volume": 6415.7, "close_time": 1712206799999}, {"open_time": 1712206800000, "open": 0.8855, "high": 0.8869, "low": 0.8849, "close": 0.8869, "volume": 730.4, "close_time": 1712210399999}, {"open_time": 1712210400000, "open": 0.8876, "high": 0.891, "low": 0.8876, "close": 0.891, "volume": 2149.9, "close_time": 1712213999999}, {"open_time": 1712214000000, "open": 0.8922, "high": 0.8976, "low": 0.8922, "close": 0.8948, "volume": 1935.1, "close_time": 1712217599999}, {"open_time": 1712217600000, "open": 0.8942, "high": 0.8979, "low": 0.8942, "close": 0.8978, "volume": 66.7, "close_time": 1712221199999}, {"open_time": 1712221200000, "open": 0.8978, "high": 0.899, "low": 0.8956, "close": 0.899, "volume": 1444.4, "close_time": 1712224799999}, {"open_time": 1712224800000, "open": 0.896, "high": 0.9, "low": 0.8958, "close": 0.8964, "volume": 2168.7, "close_time": 1712228399999}, {"open_time": 1712228400000, "open": 0.8974, "high": 0.8986, "low": 0.8956, "close": 0.8985, "volume": 1705.9, "close_time": 1712231999999}, {"open_time": 1712232000000, "open": 0.8983, "high": 0.9029, "low": 0.8982, "close": 0.9011, "volume": 2171.8, "close_time": 1712235599999}, {"open_time": 1712235600000, "open": 0.9032, "high": 0.9124, "low": 0.9032, "close": 0.9089, "volume": 9292.9, "close_time": 1712239199999}, {"open_time": 1712239200000, "open": 0.9128, "high": 0.9139, "low": 0.9103, "close": 0.9137, "volume": 1843.0, "close_time": 1712242799999}, {"open_time": 1712242800000, "open": 0.9099, "high": 0.911, "low": 0.9094, "close": 0.9094, "volume": 751.2, "close_time": 1712246399999}, {"open_time": 1712246400000, "open": 0.91, "high": 0.915, "low": 0.91, "close": 0.9118, "volume": 1601.5, "close_time": 1712249999999}, {"open_time": 1712250000000, "open": 0.9116, "high": 0.9175, "low": 0.9096, "close": 0.9175, "volume": 7092.4, "close_time": 1712253599999}, {"open_time": 1712253600000, "open": 0.9175, "high": 0.9208, "low": 0.9118, "close": 0.9118, "volume": 2971.6, "close_time": 1712257199999}, {"open_time": 1712257200000, "open": 0.9107, "high": 0.9119, "low": 0.9063, "close": 0.9063, "volume": 1589.5, "close_time": 1712260799999}, {"open_time": 1712260800000, "open": 0.9067, "high": 0.9067, "low": 0.8908, "close": 0.8997, "volume": 19397.2, "close_time": 1712264399999}, {"open_time": 1712264400000, "open": 0.8993, "high": 0.9023, "low": 0.897, "close": 0.8999, "volume": 538.0, "close_time": 1712267999999}, {"open_time": 1712268000000, "open": 0.8987, "high": 0.9035, "low": 0.8983, "close": 0.9035, "volume": 290.3, "close_time": 1712271599999}, {"open_time": 1712271600000, "open": 0.9004, "high": 0.9038, "low": 0.9004, "close": 0.9032, "volume": 721.7, "close_time": 1712275199999}, {"open_time": 1712275200000, "open": 0.9032, "high": 0.9076, "low": 0.9023, "close": 0.9076, "volume": 640.8, "close_time": 1712278799999}, {"open_time": 1712278800000, "open": 0.9039, "high": 0.9039, "low": 0.8951, "close": 0.8978, "volume": 4367.3, "close_time": 1712282399999}, {"open_time": 1712282400000, "open": 0.8971, "high": 0.8971, "low": 0.8844, "close": 0.8848, "volume": 33825.1, "close_time": 1712285999999}, {"open_time": 1712286000000, "open": 0.8876, "high": 0.8978, "low": 0.8848, "close": 0.8966, "volume": 13387.7, "close_time": 1712289599999}, {"open_time": 1712289600000, "open": 0.8977, "high": 0.8977, "low": 0.888, "close": 0.8894, "volume": 11305.1, "close_time": 1712293199999}, {"open_time": 1712293200000, "open": 0.8907, "high": 0.8907, "low": 0.8764, "close": 0.8853, "volume": 3427.8, "close_time": 1712296799999}, {"open_time": 1712296800000, "open": 0.8851, "high": 0.8879, "low": 0.8847, "close": 0.8879, "volume": 1095.7, "close_time": 1712300399999}, {"open_time": 1712300400000, "open": 0.8852, "high": 0.8867, "low": 0.8745, "close": 0.8864, "volume": 24260.6, "close_time": 1712303999999}, {"open_time": 1712304000000, "open": 0.8871, "high": 0.8922, "low": 0.8857, "close": 0.8857, "volume": 1694.6, "close_time": 1712307599999}, {"open_time": 1712307600000, "open": 0.8843, "high": 0.8843, "low": 0.8742, "close": 0.8825, "volume": 2346.8, "close_time": 1712311199999}, {"open_time": 1712311200000, "open": 0.883, "high": 0.8831, "low": 0.871, "close": 0.8801, "volume": 13444.7, "close_time": 1712314799999}, {"open_time": 1712314800000, "open": 0.8801, "high": 0.8809, "low": 0.8682, "close": 0.8682, "volume": 18549.5, "close_time": 1712318399999}, {"open_time": 1712318400000, "open": 0.8703, "high": 0.8769, "low": 0.86, "close": 0.8769, "volume": 12108.1, "close_time": 1712321999999}, {"open_time": 1712322000000, "open": 0.8761, "high": 0.8818, "low": 0.8716, "close": 0.8818, "volume": 1831.6, "close_time": 1712325599999}, {"open_time": 1712325600000, "open": 0.8788, "high": 0.8884, "low": 0.8788, "close": 0.8873, "volume": 3094.2, "close_time": 1712329199999}, {"open_time": 1712329200000, "open": 0.8877, "high": 0.8891, "low": 0.8836, "close": 0.8891, "volume": 17991.7, "close_time": 1712332799999}, {"open_time": 1712332800000, "open": 0.8888, "high": 0.8923, "low": 0.8855, "close": 0.8859, "volume": 5306.8, "close_time": 1712336399999}, {"open_time": 1712336400000, "open": 0.8838, "high": 0.8857, "low": 0.8829, "close": 0.8829, "volume": 944.0, "close_time": 1712339999999}, {"open_time": 1712340000000, "open": 0.8834, "high": 0.886, "low": 0.8808, "close": 0.886, "volume": 5520.7, "close_time": 1712343599999}, {"open_time": 1712343600000, "open": 0.8879, "high": 0.8912, "low": 0.8878, "close": 0.8887, "volume": 2259.5, "close_time": 1712347199999}, {"open_time": 1712347200000, "open": 0.8879, "high": 0.8915, "low": 0.885, "close": 0.8889, "volume": 10018.1, "close_time": 1712350799999}, {"open_time": 1712350800000, "open": 0.8881, "high": 0.8891, "low": 0.8849, "close": 0.8856, "volume": 1373.6, "close_time": 1712354399999}, {"open_time": 1712354400000, "open": 0.8851, "high": 0.8868, "low": 0.8805, "close": 0.8823, "volume": 11722.0, "close_time": 1712357999999}, {"open_time": 1712358000000, "open": 0.8829, "high": 0.8853, "low": 0.8819, "close": 0.8845, "volume": 7764.7, "close_time": 1712361599999}, {"open_time": 1712361600000, "open": 0.8829, "high": 0.8891, "low": 0.879, "close": 0.8869, "volume": 4871.1, "close_time": 1712365199999}, {"open_time": 1712365200000, "open": 0.8876, "high": 0.8904, "low": 0.8876, "close": 0.8876, "volume": 896.7, "close_time": 1712368799999}, {"open_time": 1712368800000, "open": 0.8868, "high": 0.8893, "low": 0.8855, "close": 0.888, "volume": 1099.5, "close_time": 1712372399999}, {"open_time": 1712372400000, "open": 0.8915, "high": 0.8939, "low": 0.8906, "close": 0.8924, "volume": 3488.8, "close_time": 1712375999999}, {"open_time": 1712376000000, "open": 0.8909, "high": 0.8927, "low": 0.8908, "close": 0.8927, "volume": 314.3, "close_time": 1712379599999}, {"open_time": 1712379600000, "open": 0.8927, "high": 0.8969, "low": 0.8927, "close": 0.8962, "volume": 4686.3, "close_time": 1712383199999}, {"open_time": 1712383200000, "open": 0.8973, "high": 0.8993, "low": 0.8963, "close": 0.8993, "volume": 17221.8, "close_time": 1712386799999}, {"open_time": 1712386800000, "open": 0.8993, "high": 0.8993, "low": 0.896, "close": 0.8978, "volume": 100.5, "close_time": 1712390399999}, {"open_time": 1712390400000, "open": 0.8967, "high": 0.8972, "low": 0.893, "close": 0.8972, "volume": 2179.9, "close_time": 1712393999999}, {"open_time": 1712394000000, "open": 0.8977, "high": 0.8978, "low": 0.8938, "close": 0.8938, "volume": 4821.4, "close_time": 1712397599999}, {"open_time": 1712397600000, "open": 0.8941, "high": 0.8941, "low": 0.8917, "close": 0.8917, "volume": 613.4, "close_time": 1712401199999}, {"open_time": 1712401200000, "open": 0.892, "high": 0.892, "low": 0.892, "close": 0.892, "volume": 3.6, "close_time": 1712404799999}, {"open_time": 1712404800000, "open": 0.8922, "high": 0.8922, "low": 0.8907, "close": 0.8911, "volume": 105.8, "close_time": 1712408399999}, {"open_time": 1712408400000, "open": 0.8902, "high": 0.8902, "low": 0.8878, "close": 0.888, "volume": 2047.0, "close_time": 1712411999999}, {"open_time": 1712412000000, "open": 0.8862, "high": 0.8933, "low": 0.8834, "close": 0.8928, "volume": 5490.7, "close_time": 1712415599999}, {"open_time": 1712415600000, "open": 0.893, "high": 0.8988, "low": 0.893, "close": 0.8959, "volume": 3609.5, "close_time": 1712419199999}, {"open_time": 1712419200000, "open": 0.8951, "high": 0.8966, "low": 0.8951, "close": 0.8966, "volume": 75.5, "close_time": 1712422799999}, {"open_time": 1712422800000, "open": 0.8943, "high": 0.8979, "low": 0.8943, "close": 0.8962, "volume": 1865.2, "close_time": 1712426399999}, {"open_time": 1712426400000, "open": 0.8956, "high": 0.8957, "low": 0.8936, "close": 0.8947, "volume": 850.6, "close_time": 1712429999999}, {"open_time": 1712430000000, "open": 0.8931, "high": 0.8945, "low": 0.8924, "close": 0.8924, "volume": 114.1, "close_time": 1712433599999}, {"open_time": 1712433600000, "open": 0.893, "high": 0.8944, "low": 0.8927, "close": 0.8944, "volume": 87.4, "close_time": 1712437199999}, {"open_time": 1712437200000, "open": 0.8955, "high": 0.8962, "low": 0.8927, "close": 0.8927, "volume": 281.4, "close_time": 1712440799999}, {"open_time": 1712440800000, "open": 0.8935, "high": 0.9012, "low": 0.8934, "close": 0.9009, "volume": 17324.3, "close_time": 1712444399999}, {"open_time": 1712444400000, "open": 0.9012, "high": 0.9055, "low": 0.8977, "close": 0.8977, "volume": 7789.0, "close_time": 1712447999999}, {"open_time": 1712448000000, "open": 0.8978, "high": 0.8995, "low": 0.8952, "close": 0.8986, "volume": 1776.9, "close_time": 1712451599999}, {"open_time": 1712451600000, "open": 0.8986, "high": 0.9049, "low": 0.8986, "close": 0.9025, "volume": 748.4, "close_time": 1712455199999}, {"open_time": 1712455200000, "open": 0.9032, "high": 0.9045, "low": 0.9032, "close": 0.9033, "volume": 160.6, "close_time": 1712458799999}, {"open_time": 1712458800000, "open": 0.9, "high": 0.9017, "low": 0.8986, "close": 0.9, "volume": 3014.2, "close_time": 1712462399999}, {"open_time": 1712462400000, "open": 0.9012, "high": 0.9027, "low": 0.898, "close": 0.8988, "volume": 2738.9, "close_time": 1712465999999}, {"open_time": 1712466000000, "open": 0.9027, "high": 0.9044, "low": 0.901, "close": 0.9025, "volume": 602.5, "close_time": 1712469599999}, {"open_time": 1712469600000, "open": 0.9011, "high": 0.9011, "low": 0.8997, "close": 0.9, "volume": 83.5, "close_time": 1712473199999}, {"open_time": 1712473200000, "open": 0.9022, "high": 0.9024, "low": 0.9016, "close": 0.9016, "volume": 492.2, "close_time": 1712476799999}, {"open_time": 1712476800000, "open": 0.9032, "high": 0.9054, "low": 0.9032, "close": 0.9054, "volume": 150.0, "close_time": 1712480399999}, {"open_time": 1712480400000, "open": 0.9048, "high": 0.9048, "low": 0.9036, "close": 0.9036, "volume": 941.9, "close_time": 1712483999999}, {"open_time": 1712484000000, "open": 0.9041, "high": 0.9042, "low": 0.9029, "close": 0.903, "volume": 1742.7, "close_time": 1712487599999}, {"open_time": 1712487600000, "open": 0.903, "high": 0.9052, "low": 0.9026, "close": 0.9046, "volume": 19586.4, "close_time": 1712491199999}, {"open_time": 1712491200000, "open": 0.9037, "high": 0.9084, "low": 0.9036, "close": 0.908, "volume": 5613.9, "close_time": 1712494799999}, {"open_time": 1712494800000, "open": 0.9076, "high": 0.915, "low": 0.9076, "close": 0.9121, "volume": 7116.8, "close_time": 1712498399999}, {"open_time": 1712498400000, "open": 0.9095, "high": 0.9147, "low": 0.9094, "close": 0.9144, "volume": 10988.2, "close_time": 1712501999999}, {"open_time": 1712502000000, "open": 0.9152, "high": 0.9169, "low": 0.9072, "close": 0.912, "volume": 7170.9, "close_time": 1712505599999}, {"open_time": 1712505600000, "open": 0.9101, "high": 0.9205, "low": 0.9089, "close": 0.9159, "volume": 3583.9, "close_time": 1712509199999}, {"open_time": 1712509200000, "open": 0.9144, "high": 0.9161, "low": 0.9126, "close": 0.9131, "volume": 3143.0, "close_time": 1712512799999}, {"open_time": 1712512800000, "open": 0.9122, "high": 0.9122, "low": 0.9069, "close": 0.9092, "volume": 1734.9, "close_time": 1712516399999}, {"open_time": 1712516400000, "open": 0.9095, "high": 0.9095, "low": 0.9037, "close": 0.9038, "volume": 1551.7, "close_time": 1712519999999}, {"open_time": 1712520000000, "open": 0.9044, "high": 0.9094, "low": 0.9044, "close": 0.9083, "volume": 4384.2, "close_time": 1712523599999}, {"open_time": 1712523600000, "open": 0.9073, "high": 0.9116, "low": 0.9071, "close": 0.9103, "volume": 652.3, "close_time": 1712527199999}, {"open_time": 1712527200000, "open": 0.9085, "high": 0.9108, "low": 0.9061, "close": 0.9102, "volume": 2383.3, "close_time": 1712530799999}, {"open_time": 1712530800000, "open": 0.912, "high": 0.9152, "low": 0.9058, "close": 0.9097, "volume": 2345.4, "close_time": 1712534399999}, {"open_time": 1712534400000, "open": 0.9097, "high": 0.9097, "low": 0.901, "close": 0.9052, "volume": 6970.2, "close_time": 1712537999999}, {"open_time": 1712538000000, "open": 0.9046, "high": 0.9078, "low": 0.8997, "close": 0.9, "volume": 1468.6, "close_time": 1712541599999}, {"open_time": 1712541600000, "open": 0.8995, "high": 0.902, "low": 0.8956, "close": 0.8956, "volume": 1858.9, "close_time": 1712545199999}, {"open_time": 1712545200000, "open": 0.8958, "high": 0.8958, "low": 0.8918, "close": 0.8944, "volume": 2712.5, "close_time": 1712548799999}, {"open_time": 1712548800000, "open": 0.8939, "high": 0.8944, "low": 0.8908, "close": 0.8908, "volume": 792.3, "close_time": 1712552399999}, {"open_time": 1712552400000, "open": 0.8932, "high": 0.8979, "low": 0.8932, "close": 0.8978, "volume": 295.4, "close_time": 1712555999999}, {"open_time": 1712556000000, "open": 0.8989, "high": 0.8989, "low": 0.8955, "close": 0.8958, "volume": 956.9, "close_time": 1712559599999}, {"open_time": 1712559600000, "open": 0.8997, "high": 0.9171, "low": 0.8997, "close": 0.9171, "volume": 2415.3, "close_time": 1712563199999}, {"open_time": 1712563200000, "open": 0.9164, "high": 0.9306, "low": 0.9164, "close": 0.9278, "volume": 8189.0, "close_time": 1712566799999}, {"open_time": 1712566800000, "open": 0.9279, "high": 0.9356, "low": 0.9262, "close": 0.9348, "volume": 9248.7, "close_time": 1712570399999}, {"open_time": 1712570400000, "open": 0.9361, "high": 0.9371, "low": 0.9336, "close": 0.9353, "volume": 1640.3, "close_time": 1712573999999}, {"open_time": 1712574000000, "open": 0.9343, "high": 0.9353, "low": 0.9326, "close": 0.9331, "volume": 5940.6, "close_time": 1712577599999}, {"open_time": 1712577600000, "open": 0.9366, "high": 0.9391, "low": 0.9331, "close": 0.9342, "volume": 7462.3, "close_time": 1712581199999}, {"open_time": 1712581200000, "open": 0.9324, "high": 0.9398, "low": 0.9323, "close": 0.9368, "volume": 17571.4, "close_time": 1712584799999}, {"open_time": 1712584800000, "open": 0.9376, "high": 0.9376, "low": 0.93, "close": 0.9376, "volume": 1745.4, "close_time": 1712588399999}, {"open_time": 1712588400000, "open": 0.9376, "high": 0.9412, "low": 0.9362, "close": 0.9405, "volume": 7857.2, "close_time": 1712591999999}, {"open_time": 1712592000000, "open": 0.9399, "high": 0.9437, "low": 0.9399, "close": 0.9411, "volume": 9074.0, "close_time": 1712595599999}, {"open_time": 1712595600000, "open": 0.9407, "high": 0.9407, "low": 0.9371, "close": 0.9404, "volume": 32438.3, "close_time": 1712599199999}, {"open_time": 1712599200000, "open": 0.9404, "high": 0.9457, "low": 0.9404, "close": 0.9441, "volume": 2894.1, "close_time": 1712602799999}, {"open_time": 1712602800000, "open": 0.944, "high": 0.944, "low": 0.9388, "close": 0.9393, "volume": 2567.2, "close_time": 1712606399999}, {"open_time": 1712606400000, "open": 0.9388, "high": 0.9404, "low": 0.9388, "close": 0.9392, "volume": 4197.0, "close_time": 1712609999999}, {"open_time": 1712610000000, "open": 0.9404, "high": 0.9453, "low": 0.9404, "close": 0.945, "volume": 1541.6, "close_time": 1712613599999}, {"open_time": 1712613600000, "open": 0.9436, "high": 0.9455, "low": 0.942, "close": 0.9441, "volume": 2266.9, "close_time": 1712617199999}, {"open_time": 1712617200000, "open": 0.943, "high": 0.9446, "low": 0.941, "close": 0.9443, "volume": 856.7, "close_time": 1712620799999}, {"open_time": 1712620800000, "open": 0.9442, "high": 0.9457, "low": 0.9404, "close": 0.9404, "volume": 1931.1, "close_time": 1712624399999}, {"open_time": 1712624400000, "open": 0.9391, "high": 0.9396, "low": 0.934, "close": 0.934, "volume": 6017.6, "close_time": 1712627999999}, {"open_time": 1712628000000, "open": 0.9364, "high": 0.9427, "low": 0.9364, "close": 0.9412, "volume": 950.2, "close_time": 1712631599999}, {"open_time": 1712631600000, "open": 0.9399, "high": 0.9419, "low": 0.9351, "close": 0.9362, "volume": 509.0, "close_time": 1712635199999}, {"open_time": 1712635200000, "open": 0.9366, "high": 0.9392, "low": 0.9344, "close": 0.9383, "volume": 1745.5, "close_time": 1712638799999}, {"open_time": 1712638800000, "open": 0.94, "high": 0.9425, "low": 0.9383, "close": 0.9404, "volume": 7290.5, "close_time": 1712642399999}, {"open_time": 1712642400000, "open": 0.9395, "high": 0.9406, "low": 0.9308, "close": 0.9308, "volume": 2584.7, "close_time": 1712645999999}, {"open_time": 1712646000000, "open": 0.9302, "high": 0.9302, "low": 0.9252, "close": 0.9271, "volume": 1206.3, "close_time": 1712649599999}, {"open_time": 1712649600000, "open": 0.9258, "high": 0.9336, "low": 0.915, "close": 0.9336, "volume": 4199.7, "close_time": 1712653199999}, {"open_time": 1712653200000, "open": 0.9336, "high": 0.9387, "low": 0.9329, "close": 0.933, "volume": 1324.6, "close_time": 1712656799999}, {"open_time": 1712656800000, "open": 0.9345, "high": 0.9366, "low": 0.9345, "close": 0.9366, "volume": 268.4, "close_time": 1712660399999}, {"open_time": 1712660400000, "open": 0.9387, "high": 0.9424, "low": 0.9387, "close": 0.9418, "volume": 2076.0, "close_time": 1712663999999}, {"open_time": 1712664000000, "open": 0.9432, "high": 0.9473, "low": 0.9346, "close": 0.9433, "volume": 3666.5, "close_time": 1712667599999}, {"open_time": 1712667600000, "open": 0.9404, "high": 0.9404, "low": 0.925, "close": 0.925, "volume": 5384.9, "close_time": 1712671199999}, {"open_time": 1712671200000, "open": 0.9242, "high": 0.9304, "low": 0.9058, "close": 0.9118, "volume": 11361.6, "close_time": 1712674799999}, {"open_time": 1712674800000, "open": 0.9091, "high": 0.9124, "low": 0.9021, "close": 0.9091, "volume": 8513.4, "close_time": 1712678399999}, {"open_time": 1712678400000, "open": 0.9081, "high": 0.9081, "low": 0.9004, "close": 0.9026, "volume": 2804.3, "close_time": 1712681999999}, {"open_time": 1712682000000, "open": 0.9012, "high": 0.9049, "low": 0.8943, "close": 0.9027, "volume": 9531.8, "close_time": 1712685599999}, {"open_time": 1712685600000, "open": 0.9042, "high": 0.9065, "low": 0.9027, "close": 0.9037, "volume": 6199.9, "close_time": 1712689199999}, {"open_time": 1712689200000, "open": 0.9027, "high": 0.9079, "low": 0.9027, "close": 0.9077, "volume": 14672.9, "close_time": 1712692799999}, {"open_time": 1712692800000, "open": 0.9084, "high": 0.9118, "low": 0.9084, "close": 0.9094, "volume": 2718.5, "close_time": 1712696399999}, {"open_time": 1712696400000, "open": 0.9067, "high": 0.9067, "low": 0.9027, "close": 0.9028, "volume": 370.6, "close_time": 1712699999999}, {"open_time": 1712700000000, "open": 0.9047, "high": 0.9061, "low": 0.9022, "close": 0.9061, "volume": 5144.0, "close_time": 1712703599999}, {"open_time": 1712703600000, "open": 0.9018, "high": 0.9018, "low": 0.8954, "close": 0.8981, "volume": 12873.9, "close_time": 1712707199999}, {"open_time": 1712707200000, "open": 0.8965, "high": 0.9022, "low": 0.8953, "close": 0.8975, "volume": 5335.3, "close_time": 1712710799999}, {"open_time": 1712710800000, "open": 0.8952, "high": 0.8952, "low": 0.8833, "close": 0.8928, "volume": 27666.6, "close_time": 1712714399999}, {"open_time": 1712714400000, "open": 0.8947, "high": 0.8963, "low": 0.8739, "close": 0.8774, "volume": 8651.0, "close_time": 1712717999999}, {"open_time": 1712718000000, "open": 0.8767, "high": 0.8828, "low": 0.8728, "close": 0.8828, "volume": 3092.4, "close_time": 1712721599999}, {"open_time": 1712721600000, "open": 0.8836, "high": 0.8848, "low": 0.882, "close": 0.8845, "volume": 4445.2, "close_time": 1712725199999}, {"open_time": 1712725200000, "open": 0.8851, "high": 0.8922, "low": 0.8851, "close": 0.8922, "volume": 1748.7, "close_time": 1712728799999}, {"open_time": 1712728800000, "open": 0.8887, "high": 0.8975, "low": 0.8886, "close": 0.896, "volume": 2308.8, "close_time": 1712732399999}, {"open_time": 1712732400000, "open": 0.8934, "high": 0.8934, "low": 0.8897, "close": 0.8912, "volume": 280.8, "close_time": 1712735999999}, {"open_time": 1712736000000, "open": 0.889, "high": 0.889, "low": 0.8829, "close": 0.8862, "volume": 2538.9, "close_time": 1712739599999}, {"open_time": 1712739600000, "open": 0.8875, "high": 0.8875, "low": 0.882, "close": 0.882, "volume": 1571.2, "close_time": 1712743199999}, {"open_time": 1712743200000, "open": 0.8815, "high": 0.886, "low": 0.8772, "close": 0.8829, "volume": 4277.7, "close_time": 1712746799999}, {"open_time": 1712746800000, "open": 0.8842, "high": 0.885, "low": 0.8841, "close": 0.8841, "volume": 121.4, "close_time": 1712750399999}, {"open_time": 1712750400000, "open": 0.8841, "high": 0.8841, "low": 0.8535, "close": 0.8696, "volume": 20974.2, "close_time": 1712753999999}, {"open_time": 1712754000000, "open": 0.869, "high": 0.869, "low": 0.8619, "close": 0.8619, "volume": 4280.1, "close_time": 1712757599999}, {"open_time": 1712757600000, "open": 0.8682, "high": 0.8764, "low": 0.8674, "close": 0.8764, "volume": 1932.6, "close_time": 1712761199999}, {"open_time": 1712761200000, "open": 0.87, "high": 0.8747, "low": 0.8595, "close": 0.871, "volume": 26661.9, "close_time": 1712764799999}, {"open_time": 1712764800000, "open": 0.8697, "high": 0.8858, "low": 0.8662, "close": 0.8858, "volume": 15728.1, "close_time": 1712768399999}, {"open_time": 1712768400000, "open": 0.8827, "high": 0.8877, "low": 0.8824, "close": 0.8833, "volume": 3322.2, "close_time": 1712771999999}, {"open_time": 1712772000000, "open": 0.8805, "high": 0.8805, "low": 0.8732, "close": 0.8745, "volume": 5329.2, "close_time": 1712775599999}, {"open_time": 1712775600000, "open": 0.8764, "high": 0.8858, "low": 0.8754, "close": 0.8858, "volume": 2888.2, "close_time": 1712779199999}, {"open_time": 1712779200000, "open": 0.8858, "high": 0.8882, "low": 0.8848, "close": 0.8868, "volume": 786.0, "close_time": 1712782799999}, {"open_time": 1712782800000, "open": 0.8869, "high": 0.8869, "low": 0.882, "close": 0.8851, "volume": 529.9, "close_time": 1712786399999}, {"open_time": 1712786400000, "open": 0.8878, "high": 0.893, "low": 0.8878, "close": 0.893, "volume": 1770.8, "close_time": 1712789999999}, {"open_time": 1712790000000, "open": 0.8882, "high": 0.8882, "low": 0.8859, "close": 0.8874, "volume": 283.1, "close_time": 1712793599999}, {"open_time": 1712793600000, "open": 0.8874, "high": 0.8874, "low": 0.8836, "close": 0.8863, "volume": 575.0, "close_time": 1712797199999}, {"open_time": 1712797200000, "open": 0.8882, "high": 0.8882, "low": 0.8818, "close": 0.8831, "volume": 1475.8, "close_time": 1712800799999}, {"open_time": 1712800800000, "open": 0.8845, "high": 0.8859, "low": 0.8822, "close": 0.8852, "volume": 803.0, "close_time": 1712804399999}, {"open_time": 1712804400000, "open": 0.8868, "high": 0.8883, "low": 0.8833, "close": 0.8844, "volume": 4665.7, "close_time": 1712807999999}, {"open_time": 1712808000000, "open": 0.8843, "high": 0.8843, "low": 0.8802, "close": 0.8817, "volume": 6718.3, "close_time": 1712811599999}, {"open_time": 1712811600000, "open": 0.8858, "high": 0.8859, "low": 0.8847, "close": 0.8847, "volume": 2353.3, "close_time": 1712815199999}, {"open_time": 1712815200000, "open": 0.8881, "high": 0.8914, "low": 0.8881, "close": 0.8914, "volume": 541.0, "close_time": 1712818799999}, {"open_time": 1712818800000, "open": 0.8914, "high": 0.8939, "low": 0.8904, "close": 0.8923, "volume": 1911.3, "close_time": 1712822399999}, {"open_time": 1712822400000, "open": 0.8939, "high": 0.895, "low": 0.8939, "close": 0.8947, "volume": 388.5, "close_time": 1712825999999}, {"open_time": 1712826000000, "open": 0.8899, "high": 0.8923, "low": 0.8862, "close": 0.8862, "volume": 870.0, "close_time": 1712829599999}, {"open_time": 1712829600000, "open": 0.8839, "high": 0.8841, "low": 0.8836, "close": 0.8836, "volume": 179.8, "close_time": 1712833199999}, {"open_time": 1712833200000, "open": 0.8836, "high": 0.8836, "low": 0.871, "close": 0.8713, "volume": 14961.7, "close_time": 1712836799999}, {"open_time": 1712836800000, "open": 0.8718, "high": 0.8811, "low": 0.87, "close": 0.8789, "volume": 2507.0, "close_time": 1712840399999}, {"open_time": 1712840400000, "open": 0.8769, "high": 0.8815, "low": 0.8651, "close": 0.8737, "volume": 5232.3, "close_time": 1712843999999}, {"open_time": 1712844000000, "open": 0.8711, "high": 0.8721, "low": 0.8624, "close": 0.8704, "volume": 2565.6, "close_time": 1712847599999}, {"open_time": 1712847600000, "open": 0.8688, "high": 0.8721, "low": 0.8685, "close": 0.8706, "volume": 503.9, "close_time": 1712851199999}, {"open_time": 1712851200000, "open": 0.8729, "high": 0.8732, "low": 0.862, "close": 0.8703, "volume": 2404.2, "close_time": 1712854799999}, {"open_time": 1712854800000, "open": 0.8711, "high": 0.8761, "low": 0.8704, "close": 0.8754, "volume": 15698.4, "close_time": 1712858399999}, {"open_time": 1712858400000, "open": 0.8751, "high": 0.8779, "low": 0.8739, "close": 0.8772, "volume": 4370.6, "close_time": 1712861999999}, {"open_time": 1712862000000, "open": 0.8761, "high": 0.8784, "low": 0.8737, "close": 0.8784, "volume": 1055.0, "close_time": 1712865599999}, {"open_time": 1712865600000, "open": 0.8788, "high": 0.8847, "low": 0.8783, "close": 0.8847, "volume": 1526.6, "close_time": 1712869199999}, {"open_time": 1712869200000, "open": 0.8829, "high": 0.8846, "low": 0.8786, "close": 0.8786, "volume": 379.2, "close_time": 1712872799999}, {"open_time": 1712872800000, "open": 0.8767, "high": 0.8814, "low": 0.8766, "close": 0.8807, "volume": 3490.5, "close_time": 1712876399999}, {"open_time": 1712876400000, "open": 0.8807, "high": 0.8807, "low": 0.878, "close": 0.8794, "volume": 11637.2, "close_time": 1712879999999}, {"open_time": 1712880000000, "open": 0.8828, "high": 0.8835, "low": 0.8804, "close": 0.883, "volume": 2524.9, "close_time": 1712883599999}, {"open_time": 1712883600000, "open": 0.8828, "high": 0.884, "low": 0.8815, "close": 0.8819, "volume": 3267.6, "close_time": 1712887199999}, {"open_time": 1712887200000, "open": 0.8816, "high": 0.8867, "low": 0.8814, "close": 0.8855, "volume": 1080.1, "close_time": 1712890799999}, {"open_time": 1712890800000, "open": 0.8863, "high": 0.8878, "low": 0.8863, "close": 0.8878, "volume": 342.8, "close_time": 1712894399999}, {"open_time": 1712894400000, "open": 0.8878, "high": 0.893, "low": 0.8878, "close": 0.8926, "volume": 4148.0, "close_time": 1712897999999}, {"open_time": 1712898000000, "open": 0.8925, "high": 0.8925, "low": 0.886, "close": 0.8883, "volume": 971.7, "close_time": 1712901599999}, {"open_time": 1712901600000, "open": 0.8891, "high": 0.8891, "low": 0.8841, "close": 0.8841, "volume": 548.6, "close_time": 1712905199999}, {"open_time": 1712905200000, "open": 0.8836, "high": 0.885, "low": 0.8814, "close": 0.8814, "volume": 1270.3, "close_time": 1712908799999}, {"open_time": 1712908800000, "open": 0.8833, "high": 0.8841, "low": 0.8816, "close": 0.8841, "volume": 830.3, "close_time": 1712912399999}, {"open_time": 1712912400000, "open": 0.8861, "high": 0.8861, "low": 0.8814, "close": 0.8814, "volume": 3347.1, "close_time": 1712915999999}, {"open_time": 1712916000000, "open": 0.8816, "high": 0.8816, "low": 0.8791, "close": 0.8813, "volume": 4212.1, "close_time": 1712919599999}, {"open_time": 1712919600000, "open": 0.882, "high": 0.882, "low": 0.8809, "close": 0.8809, "volume": 308.2, "close_time": 1712923199999}, {"open_time": 1712923200000, "open": 0.8809, "high": 0.881, "low": 0.872, "close": 0.872, "volume": 1510.8, "close_time": 1712926799999}, {"open_time": 1712926800000, "open": 0.8711, "high": 0.8711, "low": 0.855, "close": 0.855, "volume": 23712.5, "close_time": 1712930399999}, {"open_time": 1712930400000, "open": 0.8589, "high": 0.859, "low": 0.8444, "close": 0.8468, "volume": 44257.2, "close_time": 1712933999999}, {"open_time": 1712934000000, "open": 0.8491, "high": 0.8515, "low": 0.8441, "close": 0.8461, "volume": 1295.9, "close_time": 1712937599999}, {"open_time": 1712937600000, "open": 0.8448, "high": 0.8448, "low": 0.8369, "close": 0.8416, "volume": 6473.6, "close_time": 1712941199999}, {"open_time": 1712941200000, "open": 0.8417, "high": 0.8417, "low": 0.8009, "close": 0.806, "volume": 54650.1, "close_time": 1712944799999}, {"open_time": 1712944800000, "open": 0.8042, "high": 0.8055, "low": 0.7426, "close": 0.7456, "volume": 50844.4, "close_time": 1712948399999}, {"open_time": 1712948400000, "open": 0.7462, "high": 0.7905, "low": 0.744, "close": 0.75, "volume": 91325.2, "close_time": 1712951999999}, {"open_time": 1712952000000, "open": 0.75, "high": 0.7765, "low": 0.75, "close": 0.7616, "volume": 12137.9, "close_time": 1712955599999}, {"open_time": 1712955600000, "open": 0.76, "high": 0.7779, "low": 0.76, "close": 0.7645, "volume": 26146.3, "close_time": 1712959199999}, {"open_time": 1712959200000, "open": 0.7649, "high": 0.7691, "low": 0.759, "close": 0.764, "volume": 12292.5, "close_time": 1712962799999}, {"open_time": 1712962800000, "open": 0.7609, "high": 0.7705, "low": 0.7577, "close": 0.7663, "volume": 1669.5, "close_time": 1712966399999}, {"open_time": 1712966400000, "open": 0.7661, "high": 0.7712, "low": 0.7643, "close": 0.7674, "volume": 2098.6, "close_time": 1712969999999}, {"open_time": 1712970000000, "open": 0.7643, "high": 0.7648, "low": 0.7485, "close": 0.7508, "volume": 6887.2, "close_time": 1712973599999}, {"open_time": 1712973600000, "open": 0.7502, "high": 0.7585, "low": 0.75, "close": 0.7535, "volume": 3060.9, "close_time": 1712977199999}, {"open_time": 1712977200000, "open": 0.7585, "high": 0.7618, "low": 0.7585, "close": 0.7598, "volume": 98.8, "close_time": 1712980799999}, {"open_time": 1712980800000, "open": 0.7588, "high": 0.7709, "low": 0.7572, "close": 0.7707, "volume": 21442.9, "close_time": 1712984399999}, {"open_time": 1712984400000, "open": 0.7719, "high": 0.7733, "low": 0.7659, "close": 0.7661, "volume": 10836.9, "close_time": 1712987999999}, {"open_time": 1712988000000, "open": 0.7663, "high": 0.7693, "low": 0.7663, "close": 0.7684, "volume": 5362.6, "close_time": 1712991599999}, {"open_time": 1712991600000, "open": 0.7667, "high": 0.7667, "low": 0.7626, "close": 0.7632, "volume": 217.2, "close_time": 1712995199999}, {"open_time": 1712995200000, "open": 0.7621, "high": 0.7657, "low": 0.7579, "close": 0.7579, "volume": 219.5, "close_time": 1712998799999}, {"open_time": 1712998800000, "open": 0.7563, "high": 0.795, "low": 0.756, "close": 0.7642, "volume": 27832.8, "close_time": 1713002399999}, {"open_time": 1713002400000, "open": 0.7611, "high": 0.7668, "low": 0.7601, "close": 0.7668, "volume": 636.7, "close_time": 1713005999999}, {"open_time": 1713006000000, "open": 0.7679, "high": 0.771, "low": 0.7614, "close": 0.7637, "volume": 1131.7, "close_time": 1713009599999}, {"open_time": 1713009600000, "open": 0.7637, "high": 0.7751, "low": 0.7606, "close": 0.7736, "volume": 3727.7, "close_time": 1713013199999}, {"open_time": 1713013200000, "open": 0.7681, "high": 0.771, "low": 0.763, "close": 0.763, "volume": 2991.5, "close_time": 1713016799999}, {"open_time": 1713016800000, "open": 0.763, "high": 0.763, "low": 0.755, "close": 0.7574, "volume": 1989.0, "close_time": 1713020399999}, {"open_time": 1713020400000, "open": 0.7578, "high": 0.7641, "low": 0.7546, "close": 0.7546, "volume": 3102.7, "close_time": 1713023999999}, {"open_time": 1713024000000, "open": 0.7546, "high": 0.7565, "low": 0.739, "close": 0.739, "volume": 23793.0, "close_time": 1713027599999}, {"open_time": 1713027600000, "open": 0.739, "high": 0.7403, "low": 0.71, "close": 0.7233, "volume": 27815.5, "close_time": 1713031199999}, {"open_time": 1713031200000, "open": 0.7088, "high": 0.7235, "low": 0.705, "close": 0.7228, "volume": 22657.2, "close_time": 1713034799999}, {"open_time": 1713034800000, "open": 0.7236, "high": 0.7237, "low": 0.673, "close": 0.6823, "volume": 41145.5, "close_time": 1713038399999}, {"open_time": 1713038400000, "open": 0.6828, "high": 0.6861, "low": 0.6254, "close": 0.6388, "volume": 40192.6, "close_time": 1713041999999}, {"open_time": 1713042000000, "open": 0.6351, "high": 0.6397, "low": 0.6134, "close": 0.6215, "volume": 63845.8, "close_time": 1713045599999}, {"open_time": 1713045600000, "open": 0.6296, "high": 0.6556, "low": 0.6281, "close": 0.6553, "volume": 20641.4, "close_time": 1713049199999}, {"open_time": 1713049200000, "open": 0.652, "high": 0.6781, "low": 0.6511, "close": 0.6558, "volume": 30123.2, "close_time": 1713052799999}, {"open_time": 1713052800000, "open": 0.6534, "high": 0.6548, "low": 0.639, "close": 0.64, "volume": 34435.8, "close_time": 1713056399999}, {"open_time": 1713056400000, "open": 0.64, "high": 0.6518, "low": 0.636, "close": 0.6477, "volume": 39689.9, "close_time": 1713059999999}, {"open_time": 1713060000000, "open": 0.6472, "high": 0.6472, "low": 0.6412, "close": 0.6463, "volume": 37271.5, "close_time": 1713063599999}, {"open_time": 1713063600000, "open": 0.6432, "high": 0.6483, "low": 0.6338, "close": 0.6483, "volume": 21674.4, "close_time": 1713067199999}, {"open_time": 1713067200000, "open": 0.6468, "high": 0.6684, "low": 0.6455, "close": 0.6684, "volume": 7673.5, "close_time": 1713070799999}, {"open_time": 1713070800000, "open": 0.6679, "high": 0.6846, "low": 0.6671, "close": 0.6817, "volume": 12631.7, "close_time": 1713074399999}, {"open_time": 1713074400000, "open": 0.6816, "high": 0.6937, "low": 0.6816, "close": 0.6928, "volume": 5753.1, "close_time": 1713077999999}, {"open_time": 1713078000000, "open": 0.6943, "high": 0.6987, "low": 0.689, "close": 0.6969, "volume": 11540.7, "close_time": 1713081599999}, {"open_time": 1713081600000, "open": 0.698, "high": 0.6991, "low": 0.6922, "close": 0.693, "volume": 1581.0, "close_time": 1713085199999}, {"open_time": 1713085200000, "open": 0.693, "high": 0.6967, "low": 0.687, "close": 0.6877, "volume": 4115.8, "close_time": 1713088799999}, {"open_time": 1713088800000, "open": 0.6904, "high": 0.6947, "low": 0.687, "close": 0.6947, "volume": 2525.6, "close_time": 1713092399999}, {"open_time": 1713092400000, "open": 0.6891, "high": 0.6891, "low": 0.6753, "close": 0.6779, "volume": 4348.9, "close_time": 1713095999999}, {"open_time": 1713096000000, "open": 0.6789, "high": 0.6912, "low": 0.6786, "close": 0.683, "volume": 826.4, "close_time": 1713099599999}, {"open_time": 1713099600000, "open": 0.683, "high": 0.6899, "low": 0.6778, "close": 0.6778, "volume": 9445.1, "close_time": 1713103199999}, {"open_time": 1713103200000, "open": 0.6769, "high": 0.6857, "low": 0.6694, "close": 0.6767, "volume": 3617.1, "close_time": 1713106799999}, {"open_time": 1713106800000, "open": 0.6811, "high": 0.6868, "low": 0.6779, "close": 0.679, "volume": 7058.8, "close_time": 1713110399999}, {"open_time": 1713110400000, "open": 0.6837, "high": 0.6947, "low": 0.6837, "close": 0.6887, "volume": 14004.5, "close_time": 1713113999999}, {"open_time": 1713114000000, "open": 0.6893, "high": 0.692, "low": 0.6631, "close": 0.6806, "volume": 15313.1, "close_time": 1713117599999}, {"open_time": 1713117600000, "open": 0.6862, "high": 0.6937, "low": 0.6837, "close": 0.6937, "volume": 20131.5, "close_time": 1713121199999}, {"open_time": 1713121200000, "open": 0.6923, "high": 0.6923, "low": 0.6838, "close": 0.6845, "volume": 2401.3, "close_time": 1713124799999}, {"open_time": 1713124800000, "open": 0.6842, "high": 0.6842, "low": 0.6737, "close": 0.6747, "volume": 14245.4, "close_time": 1713128399999}, {"open_time": 1713128400000, "open": 0.6753, "high": 0.6859, "low": 0.656, "close": 0.6756, "volume": 14598.3, "close_time": 1713131999999}, {"open_time": 1713132000000, "open": 0.6772, "high": 0.7118, "low": 0.6772, "close": 0.7099, "volume": 33014.1, "close_time": 1713135599999}, {"open_time": 1713135600000, "open": 0.7131, "high": 0.718, "low": 0.7086, "close": 0.7149, "volume": 9837.0, "close_time": 1713139199999}, {"open_time": 1713139200000, "open": 0.7108, "high": 0.7108, "low": 0.6995, "close": 0.7, "volume": 8417.9, "close_time": 1713142799999}, {"open_time": 1713142800000, "open": 0.701, "high": 0.7076, "low": 0.6949, "close": 0.7067, "volume": 1871.3, "close_time": 1713146399999}, {"open_time": 1713146400000, "open": 0.7055, "high": 0.7055, "low": 0.6946, "close": 0.6987, "volume": 5228.3, "close_time": 1713149999999}, {"open_time": 1713150000000, "open": 0.6975, "high": 0.7065, "low": 0.6975, "close": 0.7034, "volume": 5384.0, "close_time": 1713153599999}, {"open_time": 1713153600000, "open": 0.7009, "high": 0.7037, "low": 0.6961, "close": 0.7007, "volume": 2747.3, "close_time": 1713157199999}, {"open_time": 1713157200000, "open": 0.7028, "high": 0.7181, "low": 0.7028, "close": 0.7181, "volume": 5344.6, "close_time": 1713160799999}, {"open_time": 1713160800000, "open": 0.7181, "high": 0.7436, "low": 0.7181, "close": 0.7432, "volume": 31238.5, "close_time": 1713164399999}, {"open_time": 1713164400000, "open": 0.7417, "high": 0.7476, "low": 0.7194, "close": 0.7444, "volume": 30300.1, "close_time": 1713167999999}, {"open_time": 1713168000000, "open": 0.7441, "high": 0.7472, "low": 0.739, "close": 0.7408, "volume": 3820.4, "close_time": 1713171599999}, {"open_time": 1713171600000, "open": 0.7417, "high": 0.7484, "low": 0.7381, "close": 0.7484, "volume": 8787.7, "close_time": 1713175199999}, {"open_time": 1713175200000, "open": 0.7443, "high": 0.7493, "low": 0.7443, "close": 0.7493, "volume": 1042.9, "close_time": 1713178799999}, {"open_time": 1713178800000, "open": 0.7493, "high": 0.7493, "low": 0.7407, "close": 0.7407, "volume": 5757.4, "close_time": 1713182399999}, {"open_time": 1713182400000, "open": 0.7408, "high": 0.7429, "low": 0.7377, "close": 0.7412, "volume": 7664.2, "close_time": 1713185999999}, {"open_time": 1713186000000, "open": 0.74, "high": 0.7436, "low": 0.7325, "close": 0.7325, "volume": 2017.2, "close_time": 1713189599999}, {"open_time": 1713189600000, "open": 0.7339, "high": 0.7357, "low": 0.7143, "close": 0.7158, "volume": 24283.8, "close_time": 1713193199999}, {"open_time": 1713193200000, "open": 0.7128, "high": 0.721, "low": 0.7071, "close": 0.7181, "volume": 5129.7, "close_time": 1713196799999}, {"open_time": 1713196800000, "open": 0.7196, "high": 0.723, "low": 0.7099, "close": 0.7145, "volume": 6754.9, "close_time": 1713200399999}, {"open_time": 1713200400000, "open": 0.7133, "high": 0.7217, "low": 0.7011, "close": 0.7091, "volume": 6426.9, "close_time": 1713203999999}, {"open_time": 1713204000000, "open": 0.7097, "high": 0.711, "low": 0.6926, "close": 0.6926, "volume": 4548.2, "close_time": 1713207599999}, {"open_time": 1713207600000, "open": 0.6923, "high": 0.7155, "low": 0.6846, "close": 0.715, "volume": 11856.0, "close_time": 1713211199999}, {"open_time": 1713211200000, "open": 0.7155, "high": 0.7155, "low": 0.7011, "close": 0.7011, "volume": 6328.4, "close_time": 1713214799999}, {"open_time": 1713214800000, "open": 0.7049, "high": 0.7093, "low": 0.6984, "close": 0.7092, "volume": 6358.9, "close_time": 1713218399999}, {"open_time": 1713218400000, "open": 0.7065, "high": 0.7145, "low": 0.7057, "close": 0.7139, "volume": 906.7, "close_time": 1713221999999}, {"open_time": 1713222000000, "open": 0.7134, "high": 0.7141, "low": 0.7055, "close": 0.7073, "volume": 6974.9, "close_time": 1713225599999}, {"open_time": 1713225600000, "open": 0.7054, "high": 0.708, "low": 0.6946, "close": 0.7004, "volume": 3195.6, "close_time": 1713229199999}, {"open_time": 1713229200000, "open": 0.7028, "high": 0.7105, "low": 0.7, "close": 0.7002, "volume": 2709.7, "close_time": 1713232799999}, {"open_time": 1713232800000, "open": 0.6993, "high": 0.7041, "low": 0.6946, "close": 0.7041, "volume": 1050.3, "close_time": 1713236399999}, {"open_time": 1713236400000, "open": 0.705, "high": 0.7059, "low": 0.6915, "close": 0.6928, "volume": 750.6, "close_time": 1713239999999}, {"open_time": 1713240000000, "open": 0.6972, "high": 0.6986, "low": 0.6778, "close": 0.6845, "volume": 4631.8, "close_time": 1713243599999}, {"open_time": 1713243600000, "open": 0.6866, "high": 0.6986, "low": 0.6866, "close": 0.6955, "volume": 1805.0, "close_time": 1713247199999}, {"open_time": 1713247200000, "open": 0.6991, "high": 0.7107, "low": 0.6991, "close": 0.7107, "volume": 3539.6, "close_time": 1713250799999}, {"open_time": 1713250800000, "open": 0.7109, "high": 0.729, "low": 0.7109, "close": 0.7201, "volume": 8673.9, "close_time": 1713254399999}, {"open_time": 1713254400000, "open": 0.7228, "high": 0.7243, "low": 0.7158, "close": 0.7158, "volume": 472.4, "close_time": 1713257999999}, {"open_time": 1713258000000, "open": 0.7167, "high": 0.7189, "low": 0.7143, "close": 0.7143, "volume": 1114.8, "close_time": 1713261599999}, {"open_time": 1713261600000, "open": 0.7127, "high": 0.7155, "low": 0.6905, "close": 0.7089, "volume": 16693.5, "close_time": 1713265199999}, {"open_time": 1713265200000, "open": 0.7101, "high": 0.7135, "low": 0.704, "close": 0.7127, "volume": 747.0, "close_time": 1713268799999}, {"open_time": 1713268800000, "open": 0.7081, "high": 0.7081, "low": 0.7009, "close": 0.7028, "volume": 992.5, "close_time": 1713272399999}, {"open_time": 1713272400000, "open": 0.7016, "high": 0.7024, "low": 0.6868, "close": 0.6868, "volume": 4296.0, "close_time": 1713275999999}, {"open_time": 1713276000000, "open": 0.693, "high": 0.7012, "low": 0.6905, "close": 0.6905, "volume": 14935.0, "close_time": 1713279599999}, {"open_time": 1713279600000, "open": 0.6886, "high": 0.7039, "low": 0.6819, "close": 0.684, "volume": 3361.8, "close_time": 1713283199999}, {"open_time": 1713283200000, "open": 0.684, "high": 0.6902, "low": 0.6767, "close": 0.6902, "volume": 4668.7, "close_time": 1713286799999}, {"open_time": 1713286800000, "open": 0.6907, "high": 0.7002, "low": 0.6902, "close": 0.6902, "volume": 3918.3, "close_time": 1713290399999}, {"open_time": 1713290400000, "open": 0.6902, "high": 0.701, "low": 0.6879, "close": 0.6953, "volume": 5498.6, "close_time": 1713293999999}, {"open_time": 1713294000000, "open": 0.6953, "high": 0.6953, "low": 0.6894, "close": 0.6894, "volume": 1440.3, "close_time": 1713297599999}, {"open_time": 1713297600000, "open": 0.6918, "high": 0.6977, "low": 0.6918, "close": 0.6958, "volume": 2259.5, "close_time": 1713301199999}, {"open_time": 1713301200000, "open": 0.6974, "high": 0.7073, "low": 0.6974, "close": 0.7073, "volume": 1172.8, "close_time": 1713304799999}, {"open_time": 1713304800000, "open": 0.7044, "high": 0.7055, "low": 0.7025, "close": 0.7025, "volume": 608.4, "close_time": 1713308399999}, {"open_time": 1713308400000, "open": 0.7035, "high": 0.7066, "low": 0.7025, "close": 0.7025, "volume": 368.1, "close_time": 1713311999999}, {"open_time": 1713312000000, "open": 0.6999, "high": 0.7076, "low": 0.6999, "close": 0.7063, "volume": 391.5, "close_time": 1713315599999}, {"open_time": 1713315600000, "open": 0.7052, "high": 0.7075, "low": 0.6994, "close": 0.7068, "volume": 5489.0, "close_time": 1713319199999}, {"open_time": 1713319200000, "open": 0.7004, "high": 0.7004, "low": 0.6985, "close": 0.6993, "volume": 873.2, "close_time": 1713322799999}, {"open_time": 1713322800000, "open": 0.7029, "high": 0.7043, "low": 0.7029, "close": 0.7043, "volume": 112.2, "close_time": 1713326399999}, {"open_time": 1713326400000, "open": 0.7043, "high": 0.7096, "low": 0.7043, "close": 0.7096, "volume": 3780.6, "close_time": 1713329999999}, {"open_time": 1713330000000, "open": 0.71, "high": 0.7101, "low": 0.7009, "close": 0.7024, "volume": 3181.2, "close_time": 1713333599999}, {"open_time": 1713333600000, "open": 0.701, "high": 0.7017, "low": 0.7, "close": 0.7016, "volume": 464.7, "close_time": 1713337199999}, {"open_time": 1713337200000, "open": 0.7, "high": 0.7038, "low": 0.6969, "close": 0.7038, "volume": 935.9, "close_time": 1713340799999}, {"open_time": 1713340800000, "open": 0.7051, "high": 0.7051, "low": 0.6991, "close": 0.7003, "volume": 1021.9, "close_time": 1713344399999}, {"open_time": 1713344400000, "open": 0.7028, "high": 0.7054, "low": 0.7024, "close": 0.7029, "volume": 1305.6, "close_time": 1713347999999}, {"open_time": 1713348000000, "open": 0.6986, "high": 0.6986, "low": 0.6949, "close": 0.6953, "volume": 224.8, "close_time": 1713351599999}, {"open_time": 1713351600000, "open": 0.697, "high": 0.6971, "low": 0.6868, "close": 0.6871, "volume": 3104.5, "close_time": 1713355199999}, {"open_time": 1713355200000, "open": 0.687, "high": 0.6892, "low": 0.6794, "close": 0.6809, "volume": 2796.2, "close_time": 1713358799999}, {"open_time": 1713358800000, "open": 0.6838, "high": 0.6887, "low": 0.6824, "close": 0.6887, "volume": 7195.8, "close_time": 1713362399999}, {"open_time": 1713362400000, "open": 0.6835, "high": 0.6835, "low": 0.6648, "close": 0.6731, "volume": 10357.3, "close_time": 1713365999999}, {"open_time": 1713366000000, "open": 0.6711, "high": 0.6711, "low": 0.6605, "close": 0.6654, "volume": 10753.8, "close_time": 1713369599999}, {"open_time": 1713369600000, "open": 0.6608, "high": 0.6731, "low": 0.6591, "close": 0.66, "volume": 2466.1, "close_time": 1713373199999}, {"open_time": 1713373200000, "open": 0.6644, "high": 0.6731, "low": 0.6594, "close": 0.6731, "volume": 8468.6, "close_time": 1713376799999}, {"open_time": 1713376800000, "open": 0.6742, "high": 0.6905, "low": 0.6742, "close": 0.6884, "volume": 5216.7, "close_time": 1713380399999}, {"open_time": 1713380400000, "open": 0.6837, "high": 0.6837, "low": 0.6711, "close": 0.6776, "volume": 2334.6, "close_time": 1713383999999}, {"open_time": 1713384000000, "open": 0.677, "high": 0.679, "low": 0.6677, "close": 0.6681, "volume": 614.1, "close_time": 1713387599999}, {"open_time": 1713387600000, "open": 0.67, "high": 0.6812, "low": 0.67, "close": 0.6747, "volume": 3418.2, "close_time": 1713391199999}, {"open_time": 1713391200000, "open": 0.6793, "high": 0.6793, "low": 0.6734, "close": 0.6734, "volume": 7732.2, "close_time": 1713394799999}, {"open_time": 1713394800000, "open": 0.6758, "high": 0.6766, "low": 0.669, "close": 0.6691, "volume": 2350.2, "close_time": 1713398399999}, {"open_time": 1713398400000, "open": 0.6681, "high": 0.6684, "low": 0.6554, "close": 0.6663, "volume": 5489.3, "close_time": 1713401999999}, {"open_time": 1713402000000, "open": 0.6668, "high": 0.6741, "low": 0.6668, "close": 0.6741, "volume": 8735.5, "close_time": 1713405599999}, {"open_time": 1713405600000, "open": 0.6727, "high": 0.6758, "low": 0.6703, "close": 0.6728, "volume": 4083.1, "close_time": 1713409199999}, {"open_time": 1713409200000, "open": 0.675, "high": 0.68, "low": 0.675, "close": 0.6769, "volume": 10570.8, "close_time": 1713412799999}, {"open_time": 1713412800000, "open": 0.6769, "high": 0.6769, "low": 0.6732, "close": 0.6732, "volume": 3678.9, "close_time": 1713416399999}, {"open_time": 1713416400000, "open": 0.6761, "high": 0.6779, "low": 0.671, "close": 0.671, "volume": 540.2, "close_time": 1713419999999}, {"open_time": 1713420000000, "open": 0.6697, "high": 0.6697, "low": 0.6578, "close": 0.6581, "volume": 2042.8, "close_time": 1713423599999}, {"open_time": 1713423600000, "open": 0.6648, "high": 0.6661, "low": 0.6554, "close": 0.6556, "volume": 1617.2, "close_time": 1713427199999}, {"open_time": 1713427200000, "open": 0.6548, "high": 0.6628, "low": 0.6524, "close": 0.6628, "volume": 1466.8, "close_time": 1713430799999}, {"open_time": 1713430800000, "open": 0.6631, "high": 0.6649, "low": 0.661, "close": 0.661, "volume": 1655.3, "close_time": 1713434399999}, {"open_time": 1713434400000, "open": 0.6664, "high": 0.671, "low": 0.6664, "close": 0.671, "volume": 1148.1, "close_time": 1713437999999}, {"open_time": 1713438000000, "open": 0.6707, "high": 0.6847, "low": 0.6707, "close": 0.6804, "volume": 3145.5, "close_time": 1713441599999}, {"open_time": 1713441600000, "open": 0.6796, "high": 0.681, "low": 0.6657, "close": 0.6697, "volume": 6116.1, "close_time": 1713445199999}, {"open_time": 1713445200000, "open": 0.6707, "high": 0.675, "low": 0.6684, "close": 0.674, "volume": 2269.5, "close_time": 1713448799999}, {"open_time": 1713448800000, "open": 0.6737, "high": 0.6891, "low": 0.6725, "close": 0.6852, "volume": 7374.6, "close_time": 1713452399999}, {"open_time": 1713452400000, "open": 0.6876, "high": 0.6911, "low": 0.6833, "close": 0.6856, "volume": 2362.6, "close_time": 1713455999999}, {"open_time": 1713456000000, "open": 0.6831, "high": 0.6847, "low": 0.679, "close": 0.6795, "volume": 4045.3, "close_time": 1713459599999}, {"open_time": 1713459600000, "open": 0.6807, "high": 0.6811, "low": 0.673, "close": 0.673, "volume": 18109.9, "close_time": 1713463199999}, {"open_time": 1713463200000, "open": 0.673, "high": 0.673, "low": 0.6672, "close": 0.6722, "volume": 3345.7, "close_time": 1713466799999}, {"open_time": 1713466800000, "open": 0.6734, "high": 0.6765, "low": 0.6734, "close": 0.6765, "volume": 456.0, "close_time": 1713470399999}, {"open_time": 1713470400000, "open": 0.6755, "high": 0.68, "low": 0.6755, "close": 0.68, "volume": 6578.5, "close_time": 1713473999999}, {"open_time": 1713474000000, "open": 0.6779, "high": 0.6868, "low": 0.6779, "close": 0.6794, "volume": 1578.5, "close_time": 1713477599999}, {"open_time": 1713477600000, "open": 0.6791, "high": 0.68, "low": 0.6764, "close": 0.68, "volume": 2109.0, "close_time": 1713481199999}, {"open_time": 1713481200000, "open": 0.6783, "high": 0.6807, "low": 0.6763, "close": 0.6763, "volume": 1845.3, "close_time": 1713484799999}, {"open_time": 1713484800000, "open": 0.6763, "high": 0.6995, "low": 0.6719, "close": 0.6719, "volume": 11462.3, "close_time": 1713488399999}, {"open_time": 1713488400000, "open": 0.6711, "high": 0.6745, "low": 0.6418, "close": 0.6457, "volume": 27568.3, "close_time": 1713491999999}, {"open_time": 1713492000000, "open": 0.6412, "high": 0.6446, "low": 0.6264, "close": 0.6373, "volume": 14044.7, "close_time": 1713495599999}, {"open_time": 1713495600000, "open": 0.6393, "high": 0.6559, "low": 0.6392, "close": 0.6551, "volume": 11927.5, "close_time": 1713499199999}, {"open_time": 1713499200000, "open": 0.6565, "high": 0.6598, "low": 0.6536, "close": 0.6553, "volume": 2317.1, "close_time": 1713502799999}, {"open_time": 1713502800000, "open": 0.6539, "high": 0.6598, "low": 0.6492, "close": 0.6523, "volume": 16358.3, "close_time": 1713506399999}, {"open_time": 1713506400000, "open": 0.6517, "high": 0.6782, "low": 0.6492, "close": 0.6782, "volume": 11435.6, "close_time": 1713509999999}, {"open_time": 1713510000000, "open": 0.6782, "high": 0.6825, "low": 0.6692, "close": 0.6696, "volume": 5954.6, "close_time": 1713513599999}, {"open_time": 1713513600000, "open": 0.6769, "high": 0.679, "low": 0.6699, "close": 0.6776, "volume": 24150.5, "close_time": 1713517199999}, {"open_time": 1713517200000, "open": 0.6769, "high": 0.6791, "low": 0.6763, "close": 0.6788, "volume": 936.2, "close_time": 1713520799999}, {"open_time": 1713520800000, "open": 0.6791, "high": 0.6891, "low": 0.676, "close": 0.6814, "volume": 8503.5, "close_time": 1713524399999}, {"open_time": 1713524400000, "open": 0.6815, "high": 0.6846, "low": 0.6813, "close": 0.6846, "volume": 276.3, "close_time": 1713527999999}, {"open_time": 1713528000000, "open": 0.6799, "high": 0.6839, "low": 0.6794, "close": 0.6839, "volume": 620.3, "close_time": 1713531599999}, {"open_time": 1713531600000, "open": 0.6809, "high": 0.6911, "low": 0.6769, "close": 0.6899, "volume": 2927.4, "close_time": 1713535199999}, {"open_time": 1713535200000, "open": 0.6894, "high": 0.6899, "low": 0.6786, "close": 0.6812, "volume": 17238.9, "close_time": 1713538799999}, {"open_time": 1713538800000, "open": 0.6807, "high": 0.6833, "low": 0.6789, "close": 0.68, "volume": 1411.3, "close_time": 1713542399999}, {"open_time": 1713542400000, "open": 0.6788, "high": 0.6788, "low": 0.6708, "close": 0.6753, "volume": 4084.9, "close_time": 1713545999999}, {"open_time": 1713546000000, "open": 0.6742, "high": 0.68, "low": 0.6736, "close": 0.6798, "volume": 2631.2, "close_time": 1713549599999}, {"open_time": 1713549600000, "open": 0.6745, "high": 0.6751, "low": 0.6721, "close": 0.6725, "volume": 640.2, "close_time": 1713553199999}, {"open_time": 1713553200000, "open": 0.6729, "high": 0.6778, "low": 0.6728, "close": 0.6745, "volume": 856.8, "close_time": 1713556799999}, {"open_time": 1713556800000, "open": 0.6742, "high": 0.6749, "low": 0.6679, "close": 0.6695, "volume": 1166.3, "close_time": 1713560399999}, {"open_time": 1713560400000, "open": 0.6712, "high": 0.6766, "low": 0.6712, "close": 0.6748, "volume": 4936.3, "close_time": 1713563999999}, {"open_time": 1713564000000, "open": 0.6761, "high": 0.6821, "low": 0.6761, "close": 0.6772, "volume": 1530.6, "close_time": 1713567599999}, {"open_time": 1713567600000, "open": 0.676, "high": 0.676, "low": 0.6626, "close": 0.6736, "volume": 5953.4, "close_time": 1713571199999}, {"open_time": 1713571200000, "open": 0.6735, "high": 0.6764, "low": 0.6673, "close": 0.67, "volume": 905.1, "close_time": 1713574799999}, {"open_time": 1713574800000, "open": 0.6671, "high": 0.6791, "low": 0.6656, "close": 0.6791, "volume": 1034.4, "close_time": 1713578399999}, {"open_time": 1713578400000, "open": 0.6776, "high": 0.6798, "low": 0.6763, "close": 0.6763, "volume": 786.3, "close_time": 1713581999999}, {"open_time": 1713582000000, "open": 0.6759, "high": 0.6783, "low": 0.6753, "close": 0.6783, "volume": 635.3, "close_time": 1713585599999}, {"open_time": 1713585600000, "open": 0.6794, "high": 0.6825, "low": 0.6794, "close": 0.6825, "volume": 3196.5, "close_time": 1713589199999}, {"open_time": 1713589200000, "open": 0.68, "high": 0.68, "low": 0.6793, "close": 0.6793, "volume": 30.0, "close_time": 1713592799999}, {"open_time": 1713592800000, "open": 0.6818, "high": 0.6862, "low": 0.6817, "close": 0.6832, "volume": 2729.2, "close_time": 1713596399999}, {"open_time": 1713596400000, "open": 0.6859, "high": 0.6862, "low": 0.6849, "close": 0.6849, "volume": 214.9, "close_time": 1713599999999}, {"open_time": 1713600000000, "open": 0.6853, "high": 0.6854, "low": 0.6833, "close": 0.6833, "volume": 220.3, "close_time": 1713603599999}, {"open_time": 1713603600000, "open": 0.6814, "high": 0.6814, "low": 0.6769, "close": 0.6769, "volume": 1990.3, "close_time": 1713607199999}, {"open_time": 1713607200000, "open": 0.6792, "high": 0.6798, "low": 0.6778, "close": 0.6798, "volume": 450.5, "close_time": 1713610799999}, {"open_time": 1713610800000, "open": 0.6829, "high": 0.6829, "low": 0.6789, "close": 0.6808, "volume": 56.9, "close_time": 1713614399999}, {"open_time": 1713614400000, "open": 0.6836, "high": 0.6862, "low": 0.6808, "close": 0.6859, "volume": 4324.9, "close_time": 1713617999999}, {"open_time": 1713618000000, "open": 0.6865, "high": 0.6891, "low": 0.6844, "close": 0.6889, "volume": 1508.5, "close_time": 1713621599999}, {"open_time": 1713621600000, "open": 0.6892, "high": 0.7033, "low": 0.689, "close": 0.694, "volume": 47419.6, "close_time": 1713625199999}, {"open_time": 1713625200000, "open": 0.6973, "high": 0.7145, "low": 0.6961, "close": 0.7127, "volume": 9003.3, "close_time": 1713628799999}, {"open_time": 1713628800000, "open": 0.7118, "high": 0.7132, "low": 0.7079, "close": 0.7104, "volume": 2095.0, "close_time": 1713632399999}, {"open_time": 1713632400000, "open": 0.7128, "high": 0.732, "low": 0.7128, "close": 0.732, "volume": 25329.1, "close_time": 1713635999999}, {"open_time": 1713636000000, "open": 0.732, "high": 0.735, "low": 0.7283, "close": 0.7311, "volume": 40493.4, "close_time": 1713639599999}, {"open_time": 1713639600000, "open": 0.7321, "high": 0.7384, "low": 0.7319, "close": 0.7351, "volume": 10734.1, "close_time": 1713643199999}, {"open_time": 1713643200000, "open": 0.7352, "high": 0.7389, "low": 0.7341, "close": 0.7374, "volume": 2428.8, "close_time": 1713646799999}, {"open_time": 1713646800000, "open": 0.7374, "high": 0.7399, "low": 0.736, "close": 0.7382, "volume": 9947.1, "close_time": 1713650399999}, {"open_time": 1713650400000, "open": 0.739, "high": 0.74, "low": 0.7335, "close": 0.7364, "volume": 25793.7, "close_time": 1713653999999}, {"open_time": 1713654000000, "open": 0.7355, "high": 0.7411, "low": 0.7346, "close": 0.7382, "volume": 9089.9, "close_time": 1713657599999}, {"open_time": 1713657600000, "open": 0.7382, "high": 0.7392, "low": 0.732, "close": 0.732, "volume": 4062.8, "close_time": 1713661199999}, {"open_time": 1713661200000, "open": 0.7326, "high": 0.7399, "low": 0.7326, "close": 0.7388, "volume": 1742.1, "close_time": 1713664799999}, {"open_time": 1713664800000, "open": 0.7388, "high": 0.7462, "low": 0.7388, "close": 0.7437, "volume": 2539.2, "close_time": 1713668399999}, {"open_time": 1713668400000, "open": 0.744, "high": 0.744, "low": 0.7357, "close": 0.7386, "volume": 4313.3, "close_time": 1713671999999}, {"open_time": 1713672000000, "open": 0.7371, "high": 0.75, "low": 0.7348, "close": 0.7352, "volume": 9419.6, "close_time": 1713675599999}, {"open_time": 1713675600000, "open": 0.7373, "high": 0.7427, "low": 0.7355, "close": 0.7381, "volume": 725.3, "close_time": 1713679199999}, {"open_time": 1713679200000, "open": 0.7381, "high": 0.7381, "low": 0.7381, "close": 0.7381, "volume": 0.0, "close_time": 1713682799999}, {"open_time": 1713682800000, "open": 0.7381, "high": 0.7381, "low": 0.7381, "close": 0.7381, "volume": 0.0, "close_time": 1713686399999}, {"open_time": 1713686400000, "open": 0.7381, "high": 0.74, "low": 0.7326, "close": 0.7326, "volume": 4494.4, "close_time": 1713689999999}, {"open_time": 1713690000000, "open": 0.7326, "high": 0.7408, "low": 0.73, "close": 0.7391, "volume": 3993.3, "close_time": 1713693599999}, {"open_time": 1713693600000, "open": 0.7312, "high": 0.7319, "low": 0.7304, "close": 0.7304, "volume": 687.7, "close_time": 1713697199999}, {"open_time": 1713697200000, "open": 0.7331, "high": 0.7335, "low": 0.7331, "close": 0.7335, "volume": 22.3, "close_time": 1713700799999}, {"open_time": 1713700800000, "open": 0.7323, "high": 0.7323, "low": 0.7268, "close": 0.7268, "volume": 4309.0, "close_time": 1713704399999}, {"open_time": 1713704400000, "open": 0.7292, "high": 0.735, "low": 0.7194, "close": 0.721, "volume": 6394.9, "close_time": 1713707999999}, {"open_time": 1713708000000, "open": 0.7231, "high": 0.7289, "low": 0.7204, "close": 0.7205, "volume": 4618.4, "close_time": 1713711599999}, {"open_time": 1713711600000, "open": 0.7201, "high": 0.7316, "low": 0.7158, "close": 0.7316, "volume": 5415.1, "close_time": 1713715199999}, {"open_time": 1713715200000, "open": 0.724, "high": 0.7416, "low": 0.7102, "close": 0.7144, "volume": 16709.5, "close_time": 1713718799999}, {"open_time": 1713718800000, "open": 0.7142, "high": 0.7142, "low": 0.7109, "close": 0.7109, "volume": 1082.1, "close_time": 1713722399999}, {"open_time": 1713722400000, "open": 0.7111, "high": 0.7127, "low": 0.7099, "close": 0.7105, "volume": 4736.0, "close_time": 1713725999999}, {"open_time": 1713726000000, "open": 0.7127, "high": 0.7127, "low": 0.7094, "close": 0.7127, "volume": 5309.0, "close_time": 1713729599999}, {"open_time": 1713729600000, "open": 0.7092, "high": 0.7146, "low": 0.7083, "close": 0.7146, "volume": 7152.6, "close_time": 1713733199999}, {"open_time": 1713733200000, "open": 0.7149, "high": 0.7219, "low": 0.7149, "close": 0.7167, "volume": 622.1, "close_time": 1713736799999}, {"open_time": 1713736800000, "open": 0.7151, "high": 0.7264, "low": 0.7143, "close": 0.721, "volume": 6200.7, "close_time": 1713740399999}, {"open_time": 1713740400000, "open": 0.7211, "high": 0.7211, "low": 0.7158, "close": 0.7158, "volume": 6340.0, "close_time": 1713743999999}, {"open_time": 1713744000000, "open": 0.7166, "high": 0.7233, "low": 0.7135, "close": 0.7149, "volume": 5926.6, "close_time": 1713747599999}, {"open_time": 1713747600000, "open": 0.721, "high": 0.7239, "low": 0.7176, "close": 0.7239, "volume": 8444.6, "close_time": 1713751199999}, {"open_time": 1713751200000, "open": 0.7224, "high": 0.7224, "low": 0.7122, "close": 0.7156, "volume": 1626.8, "close_time": 1713754799999}, {"open_time": 1713754800000, "open": 0.7203, "high": 0.7336, "low": 0.7203, "close": 0.7298, "volume": 4665.1, "close_time": 1713758399999}, {"open_time": 1713758400000, "open": 0.7322, "high": 0.7377, "low": 0.7316, "close": 0.7377, "volume": 3153.5, "close_time": 1713761999999}, {"open_time": 1713762000000, "open": 0.7379, "high": 0.7413, "low": 0.7379, "close": 0.7412, "volume": 2052.8, "close_time": 1713765599999}, {"open_time": 1713765600000, "open": 0.7416, "high": 0.7445, "low": 0.7411, "close": 0.7412, "volume": 4379.1, "close_time": 1713769199999}, {"open_time": 1713769200000, "open": 0.7392, "high": 0.7436, "low": 0.7341, "close": 0.7355, "volume": 2017.9, "close_time": 1713772799999}, {"open_time": 1713772800000, "open": 0.7341, "high": 0.7358, "low": 0.7319, "close": 0.7319, "volume": 2485.2, "close_time": 1713776399999}, {"open_time": 1713776400000, "open": 0.7329, "high": 0.7378, "low": 0.7319, "close": 0.7378, "volume": 829.7, "close_time": 1713779999999}, {"open_time": 1713780000000, "open": 0.7388, "high": 0.7436, "low": 0.7388, "close": 0.7426, "volume": 2207.8, "close_time": 1713783599999}, {"open_time": 1713783600000, "open": 0.7426, "high": 0.7428, "low": 0.7379, "close": 0.7379, "volume": 128.0, "close_time": 1713787199999}, {"open_time": 1713787200000, "open": 0.7427, "high": 0.7476, "low": 0.7409, "close": 0.7421, "volume": 31145.3, "close_time": 1713790799999}, {"open_time": 1713790800000, "open": 0.7423, "high": 0.7423, "low": 0.7372, "close": 0.7395, "volume": 5398.3, "close_time": 1713794399999}, {"open_time": 1713794400000, "open": 0.7389, "high": 0.7406, "low": 0.734, "close": 0.734, "volume": 670.9, "close_time": 1713797999999}, {"open_time": 1713798000000, "open": 0.7339, "high": 0.738, "low": 0.729, "close": 0.7368, "volume": 2331.5, "close_time": 1713801599999}, {"open_time": 1713801600000, "open": 0.7389, "high": 0.7413, "low": 0.7322, "close": 0.7337, "volume": 3213.2, "close_time": 1713805199999}, {"open_time": 1713805200000, "open": 0.7364, "high": 0.745, "low": 0.7364, "close": 0.7425, "volume": 2687.7, "close_time": 1713808799999}, {"open_time": 1713808800000, "open": 0.7409, "high": 0.7431, "low": 0.7402, "close": 0.7413, "volume": 844.1, "close_time": 1713812399999}, {"open_time": 1713812400000, "open": 0.74, "high": 0.74, "low": 0.7359, "close": 0.7385, "volume": 1535.1, "close_time": 1713815999999}, {"open_time": 1713816000000, "open": 0.7375, "high": 0.7403, "low": 0.7375, "close": 0.7391, "volume": 2514.3, "close_time": 1713819599999}, {"open_time": 1713819600000, "open": 0.7399, "high": 0.7412, "low": 0.7387, "close": 0.7412, "volume": 1201.0, "close_time": 1713823199999}, {"open_time": 1713823200000, "open": 0.7408, "high": 0.7481, "low": 0.7408, "close": 0.747, "volume": 1423.4, "close_time": 1713826799999}, {"open_time": 1713826800000, "open": 0.747, "high": 0.7493, "low": 0.7425, "close": 0.743, "volume": 12128.2, "close_time": 1713830399999}, {"open_time": 1713830400000, "open": 0.7425, "high": 0.7478, "low": 0.7411, "close": 0.7478, "volume": 3575.6, "close_time": 1713833999999}, {"open_time": 1713834000000, "open": 0.7478, "high": 0.7489, "low": 0.7454, "close": 0.7454, "volume": 988.2, "close_time": 1713837599999}, {"open_time": 1713837600000, "open": 0.7448, "high": 0.7453, "low": 0.7377, "close": 0.7377, "volume": 1003.6, "close_time": 1713841199999}, {"open_time": 1713841200000, "open": 0.74, "high": 0.7405, "low": 0.7332, "close": 0.7354, "volume": 5100.6, "close_time": 1713844799999}, {"open_time": 1713844800000, "open": 0.7342, "high": 0.7354, "low": 0.7283, "close": 0.7305, "volume": 2648.3, "close_time": 1713848399999}, {"open_time": 1713848400000, "open": 0.7331, "high": 0.7367, "low": 0.7315, "close": 0.7353, "volume": 686.3, "close_time": 1713851999999}, {"open_time": 1713852000000, "open": 0.7376, "high": 0.7376, "low": 0.7293, "close": 0.7304, "volume": 1185.1, "close_time": 1713855599999}, {"open_time": 1713855600000, "open": 0.7292, "high": 0.7302, "low": 0.7232, "close": 0.7267, "volume": 5126.4, "close_time": 1713859199999}, {"open_time": 1713859200000, "open": 0.7266, "high": 0.7266, "low": 0.7245, "close": 0.7265, "volume": 289.9, "close_time": 1713862799999}, {"open_time": 1713862800000, "open": 0.7279, "high": 0.7279, "low": 0.7262, "close": 0.7269, "volume": 1447.9, "close_time": 1713866399999}, {"open_time": 1713866400000, "open": 0.7306, "high": 0.7324, "low": 0.7306, "close": 0.7324, "volume": 281.3, "close_time": 1713869999999}, {"open_time": 1713870000000, "open": 0.7265, "high": 0.7294, "low": 0.7253, "close": 0.7253, "volume": 59.2, "close_time": 1713873599999}, {"open_time": 1713873600000, "open": 0.7295, "high": 0.7296, "low": 0.7273, "close": 0.7273, "volume": 635.9, "close_time": 1713877199999}, {"open_time": 1713877200000, "open": 0.7272, "high": 0.7353, "low": 0.7248, "close": 0.7353, "volume": 5696.7, "close_time": 1713880799999}, {"open_time": 1713880800000, "open": 0.7341, "high": 0.7418, "low": 0.7341, "close": 0.7377, "volume": 7694.1, "close_time": 1713884399999}, {"open_time": 1713884400000, "open": 0.7373, "high": 0.7387, "low": 0.7332, "close": 0.7335, "volume": 811.2, "close_time": 1713887999999}, {"open_time": 1713888000000, "open": 0.7342, "high": 0.7367, "low": 0.7322, "close": 0.7352, "volume": 864.6, "close_time": 1713891599999}, {"open_time": 1713891600000, "open": 0.735, "high": 0.7388, "low": 0.7346, "close": 0.7384, "volume": 565.4, "close_time": 1713895199999}, {"open_time": 1713895200000, "open": 0.7374, "high": 0.7374, "low": 0.732, "close": 0.7351, "volume": 4671.9, "close_time": 1713898799999}, {"open_time": 1713898800000, "open": 0.7333, "high": 0.7351, "low": 0.733, "close": 0.7331, "volume": 3103.4, "close_time": 1713902399999}, {"open_time": 1713902400000, "open": 0.734, "high": 0.7349, "low": 0.7274, "close": 0.7349, "volume": 749.7, "close_time": 1713905999999}, {"open_time": 1713906000000, "open": 0.7325, "high": 0.7338, "low": 0.7284, "close": 0.7298, "volume": 1227.4, "close_time": 1713909599999}, {"open_time": 1713909600000, "open": 0.7278, "high": 0.7305, "low": 0.7259, "close": 0.7271, "volume": 14674.3, "close_time": 1713913199999}, {"open_time": 1713913200000, "open": 0.7257, "high": 0.7294, "low": 0.7234, "close": 0.7294, "volume": 1697.8, "close_time": 1713916799999}, {"open_time": 1713916800000, "open": 0.7294, "high": 0.7367, "low": 0.7273, "close": 0.7367, "volume": 1511.4, "close_time": 1713920399999}, {"open_time": 1713920400000, "open": 0.7369, "high": 0.7407, "low": 0.7369, "close": 0.7407, "volume": 2995.6, "close_time": 1713923999999}, {"open_time": 1713924000000, "open": 0.7404, "high": 0.7404, "low": 0.7343, "close": 0.7399, "volume": 2199.6, "close_time": 1713927599999}, {"open_time": 1713927600000, "open": 0.7399, "high": 0.748, "low": 0.7399, "close": 0.7453, "volume": 5672.1, "close_time": 1713931199999}, {"open_time": 1713931200000, "open": 0.7429, "high": 0.7634, "low": 0.7416, "close": 0.763, "volume": 13954.0, "close_time": 1713934799999}, {"open_time": 1713934800000, "open": 0.7615, "high": 0.7621, "low": 0.7526, "close": 0.7538, "volume": 7228.2, "close_time": 1713938399999}, {"open_time": 1713938400000, "open": 0.7531, "high": 0.7532, "low": 0.7466, "close": 0.7532, "volume": 1709.5, "close_time": 1713941999999}, {"open_time": 1713942000000, "open": 0.7524, "high": 0.7525, "low": 0.7503, "close": 0.7503, "volume": 829.8, "close_time": 1713945599999}, {"open_time": 1713945600000, "open": 0.7526, "high": 0.7545, "low": 0.7491, "close": 0.7491, "volume": 344.0, "close_time": 1713949199999}, {"open_time": 1713949200000, "open": 0.7495, "high": 0.7559, "low": 0.7482, "close": 0.7559, "volume": 2415.9, "close_time": 1713952799999}, {"open_time": 1713952800000, "open": 0.757, "high": 0.757, "low": 0.7536, "close": 0.7556, "volume": 5621.5, "close_time": 1713956399999}, {"open_time": 1713956400000, "open": 0.7567, "high": 0.7592, "low": 0.7563, "close": 0.7567, "volume": 1833.2, "close_time": 1713959999999}, {"open_time": 1713960000000, "open": 0.7542, "high": 0.7542, "low": 0.7538, "close": 0.7538, "volume": 17.3, "close_time": 1713963599999}, {"open_time": 1713963600000, "open": 0.7539, "high": 0.7539, "low": 0.7397, "close": 0.7403, "volume": 5771.5, "close_time": 1713967199999}, {"open_time": 1713967200000, "open": 0.7403, "high": 0.7425, "low": 0.7201, "close": 0.7298, "volume": 10816.0, "close_time": 1713970799999}, {"open_time": 1713970800000, "open": 0.7225, "high": 0.7243, "low": 0.7155, "close": 0.7155, "volume": 5232.4, "close_time": 1713974399999}, {"open_time": 1713974400000, "open": 0.7146, "high": 0.731, "low": 0.7122, "close": 0.7165, "volume": 14650.7, "close_time": 1713977999999}, {"open_time": 1713978000000, "open": 0.7165, "high": 0.7247, "low": 0.7158, "close": 0.7193, "volume": 7215.4, "close_time": 1713981599999}, {"open_time": 1713981600000, "open": 0.7185, "high": 0.7207, "low": 0.7134, "close": 0.7146, "volume": 4964.9, "close_time": 1713985199999}, {"open_time": 1713985200000, "open": 0.7135, "high": 0.7188, "low": 0.7083, "close": 0.716, "volume": 3611.1, "close_time": 1713988799999}, {"open_time": 1713988800000, "open": 0.7182, "high": 0.7182, "low": 0.7118, "close": 0.7128, "volume": 3411.5, "close_time": 1713992399999}, {"open_time": 1713992400000, "open": 0.7122, "high": 0.7179, "low": 0.7102, "close": 0.7121, "volume": 6271.8, "close_time": 1713995999999}, {"open_time": 1713996000000, "open": 0.7145, "high": 0.7145, "low": 0.7059, "close": 0.7059, "volume": 5308.8, "close_time": 1713999599999}, {"open_time": 1713999600000, "open": 0.7057, "high": 0.7062, "low": 0.7019, "close": 0.7057, "volume": 2977.8, "close_time": 1714003199999}, {"open_time": 1714003200000, "open": 0.7051, "high": 0.715, "low": 0.7051, "close": 0.7149, "volume": 4028.0, "close_time": 1714006799999}, {"open_time": 1714006800000, "open": 0.7133, "high": 0.7158, "low": 0.7083, "close": 0.7083, "volume": 605.8, "close_time": 1714010399999}, {"open_time": 1714010400000, "open": 0.7081, "high": 0.7143, "low": 0.7046, "close": 0.7143, "volume": 1665.3, "close_time": 1714013999999}, {"open_time": 1714014000000, "open": 0.7145, "high": 0.7163, "low": 0.7074, "close": 0.711, "volume": 7527.6, "close_time": 1714017599999}, {"open_time": 1714017600000, "open": 0.7101, "high": 0.711, "low": 0.7005, "close": 0.7105, "volume": 3854.4, "close_time": 1714021199999}, {"open_time": 1714021200000, "open": 0.7116, "high": 0.7145, "low": 0.7096, "close": 0.7145, "volume": 2452.3, "close_time": 1714024799999}, {"open_time": 1714024800000, "open": 0.7126, "high": 0.7126, "low": 0.7114, "close": 0.7115, "volume": 228.4, "close_time": 1714028399999}, {"open_time": 1714028400000, "open": 0.7125, "high": 0.7125, "low": 0.7025, "close": 0.7045, "volume": 6903.4, "close_time": 1714031999999}, {"open_time": 1714032000000, "open": 0.7047, "high": 0.7066, "low": 0.6995, "close": 0.6995, "volume": 3651.1, "close_time": 1714035599999}, {"open_time": 1714035600000, "open": 0.7058, "high": 0.7083, "low": 0.6997, "close": 0.7002, "volume": 1927.2, "close_time": 1714039199999}, {"open_time": 1714039200000, "open": 0.6995, "high": 0.6995, "low": 0.6973, "close": 0.6973, "volume": 1764.1, "close_time": 1714042799999}, {"open_time": 1714042800000, "open": 0.6984, "high": 0.7065, "low": 0.6984, "close": 0.7057, "volume": 197.9, "close_time": 1714046399999}, {"open_time": 1714046400000, "open": 0.706, "high": 0.7126, "low": 0.7019, "close": 0.7019, "volume": 622.9, "close_time": 1714049999999}, {"open_time": 1714050000000, "open": 0.7009, "high": 0.7069, "low": 0.6992, "close": 0.7049, "volume": 1902.0, "close_time": 1714053599999}, {"open_time": 1714053600000, "open": 0.7059, "high": 0.7139, "low": 0.7056, "close": 0.7056, "volume": 8430.5, "close_time": 1714057199999}, {"open_time": 1714057200000, "open": 0.7045, "high": 0.7185, "low": 0.7044, "close": 0.7173, "volume": 10748.6, "close_time": 1714060799999}, {"open_time": 1714060800000, "open": 0.7173, "high": 0.7198, "low": 0.7133, "close": 0.7142, "volume": 4864.2, "close_time": 1714064399999}, {"open_time": 1714064400000, "open": 0.7185, "high": 0.7204, "low": 0.7163, "close": 0.7204, "volume": 2023.5, "close_time": 1714067999999}, {"open_time": 1714068000000, "open": 0.7185, "high": 0.726, "low": 0.7185, "close": 0.726, "volume": 2428.2, "close_time": 1714071599999}, {"open_time": 1714071600000, "open": 0.7252, "high": 0.7256, "low": 0.7184, "close": 0.7225, "volume": 3757.2, "close_time": 1714075199999}, {"open_time": 1714075200000, "open": 0.725, "high": 0.726, "low": 0.7213, "close": 0.724, "volume": 645.0, "close_time": 1714078799999}, {"open_time": 1714078800000, "open": 0.7254, "high": 0.727, "low": 0.7228, "close": 0.7254, "volume": 3605.8, "close_time": 1714082399999}, {"open_time": 1714082400000, "open": 0.7225, "high": 0.7225, "low": 0.719, "close": 0.719, "volume": 5237.6, "close_time": 1714085999999}, {"open_time": 1714086000000, "open": 0.7193, "high": 0.7196, "low": 0.7177, "close": 0.7189, "volume": 1395.1, "close_time": 1714089599999}, {"open_time": 1714089600000, "open": 0.7214, "high": 0.7225, "low": 0.714, "close": 0.7201, "volume": 9596.2, "close_time": 1714093199999}, {"open_time": 1714093200000, "open": 0.7193, "high": 0.7267, "low": 0.7102, "close": 0.7253, "volume": 15697.4, "close_time": 1714096799999}, {"open_time": 1714096800000, "open": 0.724, "high": 0.731, "low": 0.7223, "close": 0.7266, "volume": 4206.3, "close_time": 1714100399999}, {"open_time": 1714100400000, "open": 0.7262, "high": 0.7262, "low": 0.7211, "close": 0.7237, "volume": 94.8, "close_time": 1714103999999}, {"open_time": 1714104000000, "open": 0.7201, "high": 0.7238, "low": 0.7177, "close": 0.7238, "volume": 340.5, "close_time": 1714107599999}, {"open_time": 1714107600000, "open": 0.725, "high": 0.7302, "low": 0.725, "close": 0.7302, "volume": 7261.9, "close_time": 1714111199999}, {"open_time": 1714111200000, "open": 0.7241, "high": 0.7246, "low": 0.7191, "close": 0.7207, "volume": 567.2, "close_time": 1714114799999}, {"open_time": 1714114800000, "open": 0.7185, "high": 0.7207, "low": 0.7138, "close": 0.7159, "volume": 3180.9, "close_time": 1714118399999}, {"open_time": 1714118400000, "open": 0.7188, "high": 0.7227, "low": 0.7153, "close": 0.7155, "volume": 554.7, "close_time": 1714121999999}, {"open_time": 1714122000000, "open": 0.7168, "high": 0.7168, "low": 0.7155, "close": 0.7156, "volume": 37293.1, "close_time": 1714125599999}, {"open_time": 1714125600000, "open": 0.7175, "high": 0.7175, "low": 0.7112, "close": 0.7119, "volume": 19022.8, "close_time": 1714129199999}, {"open_time": 1714129200000, "open": 0.7113, "high": 0.7113, "low": 0.7078, "close": 0.7092, "volume": 5550.7, "close_time": 1714132799999}, {"open_time": 1714132800000, "open": 0.7085, "high": 0.7157, "low": 0.7061, "close": 0.7087, "volume": 2349.5, "close_time": 1714136399999}, {"open_time": 1714136400000, "open": 0.7067, "high": 0.7139, "low": 0.7029, "close": 0.7139, "volume": 4957.3, "close_time": 1714139999999}, {"open_time": 1714140000000, "open": 0.7142, "high": 0.7192, "low": 0.7077, "close": 0.7087, "volume": 4831.1, "close_time": 1714143599999}, {"open_time": 1714143600000, "open": 0.7072, "high": 0.7089, "low": 0.7032, "close": 0.7089, "volume": 4340.0, "close_time": 1714147199999}, {"open_time": 1714147200000, "open": 0.7075, "high": 0.7109, "low": 0.706, "close": 0.7083, "volume": 11055.2, "close_time": 1714150799999}, {"open_time": 1714150800000, "open": 0.7085, "high": 0.7128, "low": 0.7064, "close": 0.7128, "volume": 425.3, "close_time": 1714154399999}, {"open_time": 1714154400000, "open": 0.7124, "high": 0.7145, "low": 0.711, "close": 0.7127, "volume": 1990.3, "close_time": 1714157999999}, {"open_time": 1714158000000, "open": 0.7133, "high": 0.7135, "low": 0.711, "close": 0.711, "volume": 3921.3, "close_time": 1714161599999}, {"open_time": 1714161600000, "open": 0.712, "high": 0.7138, "low": 0.712, "close": 0.7138, "volume": 54832.0, "close_time": 1714165199999}, {"open_time": 1714165200000, "open": 0.711, "high": 0.7122, "low": 0.7097, "close": 0.7122, "volume": 3280.6, "close_time": 1714168799999}, {"open_time": 1714168800000, "open": 0.7083, "high": 0.7083, "low": 0.7007, "close": 0.7021, "volume": 5108.4, "close_time": 1714172399999}, {"open_time": 1714172400000, "open": 0.7033, "high": 0.7044, "low": 0.7033, "close": 0.7044, "volume": 1180.1, "close_time": 1714175999999}, {"open_time": 1714176000000, "open": 0.7021, "high": 0.7021, "low": 0.6935, "close": 0.6955, "volume": 4593.8, "close_time": 1714179599999}, {"open_time": 1714179600000, "open": 0.6928, "high": 0.6968, "low": 0.6832, "close": 0.6854, "volume": 27715.0, "close_time": 1714183199999}, {"open_time": 1714183200000, "open": 0.6885, "high": 0.6978, "low": 0.6885, "close": 0.6929, "volume": 4393.0, "close_time": 1714186799999}, {"open_time": 1714186800000, "open": 0.6967, "high": 0.7, "low": 0.6967, "close": 0.6998, "volume": 1084.1, "close_time": 1714190399999}, {"open_time": 1714190400000, "open": 0.6994, "high": 0.701, "low": 0.6994, "close": 0.701, "volume": 265.4, "close_time": 1714193999999}, {"open_time": 1714194000000, "open": 0.6998, "high": 0.6998, "low": 0.6998, "close": 0.6998, "volume": 49.3, "close_time": 1714197599999}, {"open_time": 1714197600000, "open": 0.6973, "high": 0.7006, "low": 0.6973, "close": 0.7006, "volume": 363.5, "close_time": 1714201199999}, {"open_time": 1714201200000, "open": 0.696, "high": 0.696, "low": 0.6954, "close": 0.6954, "volume": 520.9, "close_time": 1714204799999}, {"open_time": 1714204800000, "open": 0.6949, "high": 0.6949, "low": 0.6935, "close": 0.6935, "volume": 1181.8, "close_time": 1714208399999}, {"open_time": 1714208400000, "open": 0.6956, "high": 0.6956, "low": 0.6956, "close": 0.6956, "volume": 594.0, "close_time": 1714211999999}, {"open_time": 1714212000000, "open": 0.6961, "high": 0.6961, "low": 0.6915, "close": 0.6915, "volume": 136.9, "close_time": 1714215599999}, {"open_time": 1714215600000, "open": 0.6911, "high": 0.6959, "low": 0.6892, "close": 0.6959, "volume": 1023.7, "close_time": 1714219199999}, {"open_time": 1714219200000, "open": 0.6929, "high": 0.6988, "low": 0.6929, "close": 0.6949, "volume": 406.6, "close_time": 1714222799999}, {"open_time": 1714222800000, "open": 0.6966, "high": 0.7004, "low": 0.6966, "close": 0.7004, "volume": 194.3, "close_time": 1714226399999}, {"open_time": 1714226400000, "open": 0.7009, "high": 0.7047, "low": 0.6997, "close": 0.6998, "volume": 1412.0, "close_time": 1714229999999}, {"open_time": 1714230000000, "open": 0.7021, "high": 0.7033, "low": 0.6988, "close": 0.6988, "volume": 116.4, "close_time": 1714233599999}, {"open_time": 1714233600000, "open": 0.6988, "high": 0.7009, "low": 0.6988, "close": 0.7008, "volume": 1943.7, "close_time": 1714237199999}, {"open_time": 1714237200000, "open": 0.7012, "high": 0.7296, "low": 0.7008, "close": 0.7251, "volume": 14707.4, "close_time": 1714240799999}, {"open_time": 1714240800000, "open": 0.7264, "high": 0.7336, "low": 0.7173, "close": 0.7265, "volume": 7507.9, "close_time": 1714244399999}, {"open_time": 1714244400000, "open": 0.7249, "high": 0.728, "low": 0.7224, "close": 0.728, "volume": 2142.9, "close_time": 1714247999999}, {"open_time": 1714248000000, "open": 0.7279, "high": 0.7305, "low": 0.724, "close": 0.7292, "volume": 4796.4, "close_time": 1714251599999}, {"open_time": 1714251600000, "open": 0.7285, "high": 0.7327, "low": 0.7272, "close": 0.7327, "volume": 534.0, "close_time": 1714255199999}, {"open_time": 1714255200000, "open": 0.7324, "high": 0.7327, "low": 0.7286, "close": 0.7286, "volume": 569.5, "close_time": 1714258799999}, {"open_time": 1714258800000, "open": 0.7302, "high": 0.7336, "low": 0.7293, "close": 0.7313, "volume": 6767.8, "close_time": 1714262399999}, {"open_time": 1714262400000, "open": 0.7337, "high": 0.7362, "low": 0.733, "close": 0.7362, "volume": 1858.7, "close_time": 1714265999999}, {"open_time": 1714266000000, "open": 0.7321, "high": 0.739, "low": 0.732, "close": 0.7389, "volume": 8071.6, "close_time": 1714269599999}, {"open_time": 1714269600000, "open": 0.7387, "high": 0.7476, "low": 0.7381, "close": 0.7476, "volume": 4452.9, "close_time": 1714273199999}, {"open_time": 1714273200000, "open": 0.7471, "high": 0.7485, "low": 0.745, "close": 0.7453, "volume": 3180.8, "close_time": 1714276799999}, {"open_time": 1714276800000, "open": 0.7454, "high": 0.7454, "low": 0.7415, "close": 0.7433, "volume": 12116.5, "close_time": 1714280399999}, {"open_time": 1714280400000, "open": 0.7435, "high": 0.7435, "low": 0.7412, "close": 0.7412, "volume": 99.2, "close_time": 1714283999999}, {"open_time": 1714284000000, "open": 0.7394, "high": 0.7422, "low": 0.7385, "close": 0.7422, "volume": 1408.4, "close_time": 1714287599999}, {"open_time": 1714287600000, "open": 0.7414, "high": 0.7418, "low": 0.738, "close": 0.7391, "volume": 509.7, "close_time": 1714291199999}, {"open_time": 1714291200000, "open": 0.7391, "high": 0.7391, "low": 0.7342, "close": 0.7359, "volume": 2129.7, "close_time": 1714294799999}, {"open_time": 1714294800000, "open": 0.7349, "high": 0.735, "low": 0.7328, "close": 0.7328, "volume": 487.0, "close_time": 1714298399999}, {"open_time": 1714298400000, "open": 0.7332, "high": 0.7332, "low": 0.7288, "close": 0.7292, "volume": 533.5, "close_time": 1714301999999}, {"open_time": 1714302000000, "open": 0.7285, "high": 0.7286, "low": 0.7257, "close": 0.7257, "volume": 1229.0, "close_time": 1714305599999}, {"open_time": 1714305600000, "open": 0.7262, "high": 0.7288, "low": 0.7254, "close": 0.7288, "volume": 7882.8, "close_time": 1714309199999}, {"open_time": 1714309200000, "open": 0.7306, "high": 0.7339, "low": 0.7306, "close": 0.7337, "volume": 99.8, "close_time": 1714312799999}, {"open_time": 1714312800000, "open": 0.7325, "high": 0.7332, "low": 0.73, "close": 0.7332, "volume": 150.7, "close_time": 1714316399999}, {"open_time": 1714316400000, "open": 0.7336, "high": 0.739, "low": 0.7319, "close": 0.7332, "volume": 2546.3, "close_time": 1714319999999}, {"open_time": 1714320000000, "open": 0.735, "high": 0.7375, "low": 0.7336, "close": 0.7359, "volume": 3317.9, "close_time": 1714323599999}, {"open_time": 1714323600000, "open": 0.7382, "high": 0.7382, "low": 0.7378, "close": 0.7378, "volume": 52.1, "close_time": 1714327199999}, {"open_time": 1714327200000, "open": 0.7375, "high": 0.74, "low": 0.7352, "close": 0.74, "volume": 1291.6, "close_time": 1714330799999}, {"open_time": 1714330800000, "open": 0.7379, "high": 0.7406, "low": 0.7373, "close": 0.7386, "volume": 1344.3, "close_time": 1714334399999}, {"open_time": 1714334400000, "open": 0.7391, "high": 0.7413, "low": 0.7389, "close": 0.7412, "volume": 4670.2, "close_time": 1714337999999}, {"open_time": 1714338000000, "open": 0.7412, "high": 0.7417, "low": 0.7364, "close": 0.7364, "volume": 4791.5, "close_time": 1714341599999}, {"open_time": 1714341600000, "open": 0.7368, "high": 0.7368, "low": 0.7283, "close": 0.73, "volume": 10646.8, "close_time": 1714345199999}, {"open_time": 1714345200000, "open": 0.7296, "high": 0.7296, "low": 0.7186, "close": 0.7206, "volume": 3168.0, "close_time": 1714348799999}, {"open_time": 1714348800000, "open": 0.7241, "high": 0.7265, "low": 0.7232, "close": 0.7265, "volume": 192.0, "close_time": 1714352399999}, {"open_time": 1714352400000, "open": 0.7258, "high": 0.7321, "low": 0.7245, "close": 0.7321, "volume": 1473.5, "close_time": 1714355999999}, {"open_time": 1714356000000, "open": 0.7303, "high": 0.7326, "low": 0.7163, "close": 0.7206, "volume": 1971.6, "close_time": 1714359599999}, {"open_time": 1714359600000, "open": 0.7191, "high": 0.7191, "low": 0.7087, "close": 0.7087, "volume": 3600.5, "close_time": 1714363199999}, {"open_time": 1714363200000, "open": 0.7087, "high": 0.7164, "low": 0.7072, "close": 0.7138, "volume": 7986.1, "close_time": 1714366799999}, {"open_time": 1714366800000, "open": 0.7137, "high": 0.714, "low": 0.709, "close": 0.7138, "volume": 1503.1, "close_time": 1714370399999}, {"open_time": 1714370400000, "open": 0.7115, "high": 0.7121, "low": 0.6979, "close": 0.7016, "volume": 12418.4, "close_time": 1714373999999}, {"open_time": 1714374000000, "open": 0.7027, "high": 0.7053, "low": 0.7027, "close": 0.7053, "volume": 386.8, "close_time": 1714377599999}, {"open_time": 1714377600000, "open": 0.7024, "high": 0.7024, "low": 0.6978, "close": 0.7008, "volume": 3991.6, "close_time": 1714381199999}, {"open_time": 1714381200000, "open": 0.7004, "high": 0.7057, "low": 0.7004, "close": 0.7057, "volume": 1418.5, "close_time": 1714384799999}, {"open_time": 1714384800000, "open": 0.7033, "high": 0.7033, "low": 0.7, "close": 0.7, "volume": 176.6, "close_time": 1714388399999}, {"open_time": 1714388400000, "open": 0.7, "high": 0.7, "low": 0.6965, "close": 0.698, "volume": 4917.7, "close_time": 1714391999999}, {"open_time": 1714392000000, "open": 0.6998, "high": 0.7027, "low": 0.6942, "close": 0.7027, "volume": 2800.3, "close_time": 1714395599999}, {"open_time": 1714395600000, "open": 0.703, "high": 0.7039, "low": 0.6953, "close": 0.6958, "volume": 2589.8, "close_time": 1714399199999}, {"open_time": 1714399200000, "open": 0.6982, "high": 0.7135, "low": 0.6981, "close": 0.711, "volume": 3777.2, "close_time": 1714402799999}, {"open_time": 1714402800000, "open": 0.7114, "high": 0.7129, "low": 0.7109, "close": 0.7109, "volume": 264.4, "close_time": 1714406399999}, {"open_time": 1714406400000, "open": 0.7131, "high": 0.7131, "low": 0.6974, "close": 0.6992, "volume": 7341.5, "close_time": 1714409999999}, {"open_time": 1714410000000, "open": 0.6992, "high": 0.7004, "low": 0.6989, "close": 0.6997, "volume": 4487.1, "close_time": 1714413599999}, {"open_time": 1714413600000, "open": 0.6978, "high": 0.699, "low": 0.6946, "close": 0.6976, "volume": 3802.4, "close_time": 1714417199999}, {"open_time": 1714417200000, "open": 0.6956, "high": 0.6956, "low": 0.69, "close": 0.692, "volume": 3005.2, "close_time": 1714420799999}, {"open_time": 1714420800000, "open": 0.6949, "high": 0.7001, "low": 0.6929, "close": 0.698, "volume": 3670.6, "close_time": 1714424399999}, {"open_time": 1714424400000, "open": 0.6958, "high": 0.6958, "low": 0.6924, "close": 0.6939, "volume": 1885.3, "close_time": 1714427999999}, {"open_time": 1714428000000, "open": 0.6988, "high": 0.7087, "low": 0.6988, "close": 0.708, "volume": 1820.6, "close_time": 1714431599999}, {"open_time": 1714431600000, "open": 0.7091, "high": 0.7112, "low": 0.7049, "close": 0.7053, "volume": 2440.4, "close_time": 1714435199999}, {"open_time": 1714435200000, "open": 0.7041, "high": 0.7119, "low": 0.7006, "close": 0.7118, "volume": 2818.0, "close_time": 1714438799999}, {"open_time": 1714438800000, "open": 0.709, "high": 0.709, "low": 0.6958, "close": 0.6958, "volume": 20712.6, "close_time": 1714442399999}, {"open_time": 1714442400000, "open": 0.6956, "high": 0.7028, "low": 0.688, "close": 0.7028, "volume": 5061.5, "close_time": 1714445999999}, {"open_time": 1714446000000, "open": 0.7029, "high": 0.7029, "low": 0.6991, "close": 0.6991, "volume": 2087.0, "close_time": 1714449599999}, {"open_time": 1714449600000, "open": 0.7005, "high": 0.7005, "low": 0.695, "close": 0.6967, "volume": 2788.7, "close_time": 1714453199999}, {"open_time": 1714453200000, "open": 0.6962, "high": 0.6983, "low": 0.6915, "close": 0.6915, "volume": 1782.0, "close_time": 1714456799999}, {"open_time": 1714456800000, "open": 0.6959, "high": 0.698, "low": 0.6959, "close": 0.698, "volume": 678.6, "close_time": 1714460399999}, {"open_time": 1714460400000, "open": 0.6978, "high": 0.6978, "low": 0.6968, "close": 0.6968, "volume": 307.5, "close_time": 1714463999999}, {"open_time": 1714464000000, "open": 0.6937, "high": 0.6937, "low": 0.6717, "close": 0.6724, "volume": 8729.7, "close_time": 1714467599999}, {"open_time": 1714467600000, "open": 0.6727, "high": 0.6774, "low": 0.6727, "close": 0.6727, "volume": 10065.2, "close_time": 1714471199999}, {"open_time": 1714471200000, "open": 0.6721, "high": 0.6726, "low": 0.6682, "close": 0.6698, "volume": 757.6, "close_time": 1714474799999}, {"open_time": 1714474800000, "open": 0.6698, "high": 0.6698, "low": 0.6622, "close": 0.6653, "volume": 11393.8, "close_time": 1714478399999}, {"open_time": 1714478400000, "open": 0.6664, "high": 0.6675, "low": 0.6568, "close": 0.6612, "volume": 42313.7, "close_time": 1714481999999}, {"open_time": 1714482000000, "open": 0.6612, "high": 0.6625, "low": 0.6573, "close": 0.6601, "volume": 12238.1, "close_time": 1714485599999}, {"open_time": 1714485600000, "open": 0.6634, "high": 0.669, "low": 0.6629, "close": 0.669, "volume": 991.5, "close_time": 1714489199999}, {"open_time": 1714489200000, "open": 0.6674, "high": 0.6674, "low": 0.6591, "close": 0.6613, "volume": 3208.3, "close_time": 1714492799999}, {"open_time": 1714492800000, "open": 0.6591, "high": 0.6592, "low": 0.6476, "close": 0.6567, "volume": 10973.0, "close_time": 1714496399999}, {"open_time": 1714496400000, "open": 0.6589, "high": 0.6603, "low": 0.6546, "close": 0.6603, "volume": 5753.6, "close_time": 1714499999999}, {"open_time": 1714500000000, "open": 0.6583, "high": 0.6589, "low": 0.6554, "close": 0.6564, "volume": 7153.8, "close_time": 1714503599999}, {"open_time": 1714503600000, "open": 0.6601, "high": 0.6618, "low": 0.6509, "close": 0.6528, "volume": 4171.0, "close_time": 1714507199999}, {"open_time": 1714507200000, "open": 0.655, "high": 0.6617, "low": 0.655, "close": 0.6588, "volume": 13155.7, "close_time": 1714510799999}, {"open_time": 1714510800000, "open": 0.6606, "high": 0.6617, "low": 0.6604, "close": 0.6604, "volume": 1161.1, "close_time": 1714514399999}, {"open_time": 1714514400000, "open": 0.6625, "high": 0.6699, "low": 0.6625, "close": 0.6682, "volume": 5821.4, "close_time": 1714517999999}, {"open_time": 1714518000000, "open": 0.6654, "high": 0.67, "low": 0.664, "close": 0.6673, "volume": 550.0, "close_time": 1714521599999}, {"open_time": 1714521600000, "open": 0.6685, "high": 0.6685, "low": 0.6627, "close": 0.6627, "volume": 1458.8, "close_time": 1714525199999}, {"open_time": 1714525200000, "open": 0.6626, "high": 0.6684, "low": 0.6612, "close": 0.6683, "volume": 5616.5, "close_time": 1714528799999}, {"open_time": 1714528800000, "open": 0.6671, "high": 0.6684, "low": 0.66, "close": 0.6684, "volume": 8900.0, "close_time": 1714532399999}, {"open_time": 1714532400000, "open": 0.6684, "high": 0.6703, "low": 0.6657, "close": 0.6703, "volume": 1253.0, "close_time": 1714535999999}, {"open_time": 1714536000000, "open": 0.671, "high": 0.6748, "low": 0.6696, "close": 0.6748, "volume": 2384.1, "close_time": 1714539599999}, {"open_time": 1714539600000, "open": 0.675, "high": 0.675, "low": 0.6721, "close": 0.6721, "volume": 42.0, "close_time": 1714543199999}, {"open_time": 1714543200000, "open": 0.6684, "high": 0.6684, "low": 0.6617, "close": 0.6617, "volume": 5062.0, "close_time": 1714546799999}, {"open_time": 1714546800000, "open": 0.6613, "high": 0.6613, "low": 0.6418, "close": 0.647, "volume": 44195.0, "close_time": 1714550399999}, {"open_time": 1714550400000, "open": 0.6483, "high": 0.6483, "low": 0.6322, "close": 0.6431, "volume": 14295.0, "close_time": 1714553999999}, {"open_time": 1714554000000, "open": 0.644, "high": 0.6512, "low": 0.644, "close": 0.6489, "volume": 5273.1, "close_time": 1714557599999}, {"open_time": 1714557600000, "open": 0.6487, "high": 0.6537, "low": 0.6471, "close": 0.65, "volume": 2453.3, "close_time": 1714561199999}, {"open_time": 1714561200000, "open": 0.6524, "high": 0.6583, "low": 0.6524, "close": 0.6583, "volume": 1187.8, "close_time": 1714564799999}, {"open_time": 1714564800000, "open": 0.6583, "high": 0.6708, "low": 0.6579, "close": 0.6708, "volume": 5633.3, "close_time": 1714568399999}, {"open_time": 1714568400000, "open": 0.6706, "high": 0.6776, "low": 0.6678, "close": 0.6687, "volume": 11732.6, "close_time": 1714571999999}, {"open_time": 1714572000000, "open": 0.6699, "high": 0.6724, "low": 0.6661, "close": 0.6709, "volume": 73719.2, "close_time": 1714575599999}, {"open_time": 1714575600000, "open": 0.6709, "high": 0.6709, "low": 0.6646, "close": 0.6678, "volume": 2218.5, "close_time": 1714579199999}, {"open_time": 1714579200000, "open": 0.6651, "high": 0.6707, "low": 0.6633, "close": 0.6633, "volume": 3487.3, "close_time": 1714582799999}, {"open_time": 1714582800000, "open": 0.6628, "high": 0.6741, "low": 0.6602, "close": 0.6741, "volume": 4497.4, "close_time": 1714586399999}, {"open_time": 1714586400000, "open": 0.6747, "high": 0.6958, "low": 0.6747, "close": 0.6958, "volume": 24376.3, "close_time": 1714589999999}, {"open_time": 1714590000000, "open": 0.6939, "high": 0.6941, "low": 0.6735, "close": 0.6748, "volume": 2913.8, "close_time": 1714593599999}, {"open_time": 1714593600000, "open": 0.6778, "high": 0.6824, "low": 0.6758, "close": 0.6819, "volume": 1010.4, "close_time": 1714597199999}, {"open_time": 1714597200000, "open": 0.6819, "high": 0.6867, "low": 0.6806, "close": 0.6857, "volume": 1009.9, "close_time": 1714600799999}, {"open_time": 1714600800000, "open": 0.6865, "high": 0.6882, "low": 0.6824, "close": 0.6869, "volume": 12506.1, "close_time": 1714604399999}, {"open_time": 1714604400000, "open": 0.6865, "high": 0.6916, "low": 0.6857, "close": 0.6907, "volume": 3430.6, "close_time": 1714607999999}, {"open_time": 1714608000000, "open": 0.6899, "high": 0.6899, "low": 0.6817, "close": 0.6817, "volume": 915.2, "close_time": 1714611599999}, {"open_time": 1714611600000, "open": 0.6834, "high": 0.6834, "low": 0.6721, "close": 0.6815, "volume": 4298.7, "close_time": 1714615199999}, {"open_time": 1714615200000, "open": 0.6792, "high": 0.6807, "low": 0.6775, "close": 0.6786, "volume": 365.0, "close_time": 1714618799999}, {"open_time": 1714618800000, "open": 0.6798, "high": 0.685, "low": 0.6798, "close": 0.685, "volume": 429.6, "close_time": 1714622399999}, {"open_time": 1714622400000, "open": 0.6856, "high": 0.6868, "low": 0.683, "close": 0.683, "volume": 237.6, "close_time": 1714625999999}, {"open_time": 1714626000000, "open": 0.6849, "high": 0.6862, "low": 0.6849, "close": 0.6862, "volume": 167.3, "close_time": 1714629599999}, {"open_time": 1714629600000, "open": 0.6868, "high": 0.6892, "low": 0.6868, "close": 0.6892, "volume": 1146.0, "close_time": 1714633199999}, {"open_time": 1714633200000, "open": 0.6893, "high": 0.6943, "low": 0.6893, "close": 0.6914, "volume": 5605.4, "close_time": 1714636799999}, {"open_time": 1714636800000, "open": 0.6937, "high": 0.6938, "low": 0.6933, "close": 0.6935, "volume": 103.7, "close_time": 1714640399999}, {"open_time": 1714640400000, "open": 0.6949, "high": 0.6975, "low": 0.6949, "close": 0.6969, "volume": 2334.3, "close_time": 1714643999999}, {"open_time": 1714644000000, "open": 0.6969, "high": 0.7071, "low": 0.6969, "close": 0.7053, "volume": 10165.9, "close_time": 1714647599999}, {"open_time": 1714647600000, "open": 0.707, "high": 0.7135, "low": 0.707, "close": 0.7135, "volume": 3855.4, "close_time": 1714651199999}, {"open_time": 1714651200000, "open": 0.7119, "high": 0.7162, "low": 0.6963, "close": 0.7113, "volume": 12843.1, "close_time": 1714654799999}, {"open_time": 1714654800000, "open": 0.7113, "high": 0.7115, "low": 0.7039, "close": 0.7064, "volume": 4985.7, "close_time": 1714658399999}, {"open_time": 1714658400000, "open": 0.706, "high": 0.7112, "low": 0.7037, "close": 0.7112, "volume": 1776.3, "close_time": 1714661999999}, {"open_time": 1714662000000, "open": 0.7112, "high": 0.7156, "low": 0.7112, "close": 0.7114, "volume": 5152.6, "close_time": 1714665599999}, {"open_time": 1714665600000, "open": 0.7112, "high": 0.7157, "low": 0.7106, "close": 0.7157, "volume": 3930.6, "close_time": 1714669199999}, {"open_time": 1714669200000, "open": 0.7112, "high": 0.7138, "low": 0.7112, "close": 0.7115, "volume": 1173.1, "close_time": 1714672799999}, {"open_time": 1714672800000, "open": 0.7157, "high": 0.7211, "low": 0.7157, "close": 0.7169, "volume": 2080.8, "close_time": 1714676399999}, {"open_time": 1714676400000, "open": 0.717, "high": 0.7183, "low": 0.7144, "close": 0.7183, "volume": 2231.2, "close_time": 1714679999999}, {"open_time": 1714680000000, "open": 0.7159, "high": 0.7188, "low": 0.7159, "close": 0.7188, "volume": 156.4, "close_time": 1714683599999}, {"open_time": 1714683600000, "open": 0.7208, "high": 0.7225, "low": 0.7191, "close": 0.7198, "volume": 3574.6, "close_time": 1714687199999}, {"open_time": 1714687200000, "open": 0.7194, "high": 0.7234, "low": 0.7194, "close": 0.7217, "volume": 1425.8, "close_time": 1714690799999}, {"open_time": 1714690800000, "open": 0.7214, "high": 0.7224, "low": 0.7188, "close": 0.7192, "volume": 9686.2, "close_time": 1714694399999}, {"open_time": 1714694400000, "open": 0.7198, "high": 0.7239, "low": 0.7192, "close": 0.7236, "volume": 13468.3, "close_time": 1714697999999}, {"open_time": 1714698000000, "open": 0.7232, "high": 0.7257, "low": 0.7186, "close": 0.7242, "volume": 20607.2, "close_time": 1714701599999}, {"open_time": 1714701600000, "open": 0.7239, "high": 0.7288, "low": 0.7205, "close": 0.7205, "volume": 5669.0, "close_time": 1714705199999}, {"open_time": 1714705200000, "open": 0.7213, "high": 0.724, "low": 0.7203, "close": 0.7208, "volume": 52.7, "close_time": 1714708799999}, {"open_time": 1714708800000, "open": 0.7203, "high": 0.7206, "low": 0.7163, "close": 0.7163, "volume": 358.7, "close_time": 1714712399999}, {"open_time": 1714712400000, "open": 0.7175, "high": 0.7177, "low": 0.7159, "close": 0.7164, "volume": 763.9, "close_time": 1714715999999}, {"open_time": 1714716000000, "open": 0.7162, "high": 0.7162, "low": 0.7157, "close": 0.7157, "volume": 59.2, "close_time": 1714719599999}, {"open_time": 1714719600000, "open": 0.7162, "high": 0.7166, "low": 0.7143, "close": 0.7143, "volume": 426.9, "close_time": 1714723199999}, {"open_time": 1714723200000, "open": 0.7155, "high": 0.7168, "low": 0.7155, "close": 0.7168, "volume": 499.2, "close_time": 1714726799999}, {"open_time": 1714726800000, "open": 0.7158, "high": 0.7226, "low": 0.7158, "close": 0.7226, "volume": 2331.6, "close_time": 1714730399999}, {"open_time": 1714730400000, "open": 0.721, "high": 0.721, "low": 0.7129, "close": 0.7145, "volume": 678.6, "close_time": 1714733999999}, {"open_time": 1714734000000, "open": 0.7159, "high": 0.721, "low": 0.7149, "close": 0.721, "volume": 1400.5, "close_time": 1714737599999}, {"open_time": 1714737600000, "open": 0.7217, "high": 0.7306, "low": 0.7209, "close": 0.7283, "volume": 4598.5, "close_time": 1714741199999}, {"open_time": 1714741200000, "open": 0.7311, "high": 0.7319, "low": 0.7292, "close": 0.7317, "volume": 14530.2, "close_time": 1714744799999}, {"open_time": 1714744800000, "open": 0.7319, "high": 0.7328, "low": 0.7263, "close": 0.7312, "volume": 6074.9, "close_time": 1714748399999}, {"open_time": 1714748400000, "open": 0.7288, "high": 0.7299, "low": 0.7253, "close": 0.7299, "volume": 779.1, "close_time": 1714751999999}, {"open_time": 1714752000000, "open": 0.7299, "high": 0.7312, "low": 0.7291, "close": 0.7297, "volume": 3920.5, "close_time": 1714755599999}, {"open_time": 1714755600000, "open": 0.7272, "high": 0.7312, "low": 0.727, "close": 0.7305, "volume": 2243.4, "close_time": 1714759199999}, {"open_time": 1714759200000, "open": 0.7306, "high": 0.7312, "low": 0.7295, "close": 0.7295, "volume": 3309.0, "close_time": 1714762799999}, {"open_time": 1714762800000, "open": 0.729, "high": 0.7312, "low": 0.728, "close": 0.7312, "volume": 9433.9, "close_time": 1714766399999}, {"open_time": 1714766400000, "open": 0.731, "high": 0.7388, "low": 0.7307, "close": 0.7366, "volume": 2434.4, "close_time": 1714769999999}, {"open_time": 1714770000000, "open": 0.7367, "high": 0.7367, "low": 0.7331, "close": 0.7331, "volume": 538.8, "close_time": 1714773599999}, {"open_time": 1714773600000, "open": 0.7344, "high": 0.7344, "low": 0.7339, "close": 0.7339, "volume": 124.9, "close_time": 1714777199999}, {"open_time": 1714777200000, "open": 0.7338, "high": 0.7351, "low": 0.7317, "close": 0.7317, "volume": 525.1, "close_time": 1714780799999}, {"open_time": 1714780800000, "open": 0.731, "high": 0.7316, "low": 0.7297, "close": 0.7316, "volume": 908.6, "close_time": 1714784399999}, {"open_time": 1714784400000, "open": 0.7297, "high": 0.7336, "low": 0.7291, "close": 0.7291, "volume": 779.4, "close_time": 1714787999999}, {"open_time": 1714788000000, "open": 0.7281, "high": 0.7281, "low": 0.7264, "close": 0.7265, "volume": 821.0, "close_time": 1714791599999}, {"open_time": 1714791600000, "open": 0.727, "high": 0.7283, "low": 0.7268, "close": 0.7283, "volume": 3319.0, "close_time": 1714795199999}, {"open_time": 1714795200000, "open": 0.7269, "high": 0.73, "low": 0.7269, "close": 0.7272, "volume": 2162.1, "close_time": 1714798799999}, {"open_time": 1714798800000, "open": 0.729, "high": 0.729, "low": 0.7259, "close": 0.7272, "volume": 223.8, "close_time": 1714802399999}, {"open_time": 1714802400000, "open": 0.7261, "high": 0.7261, "low": 0.7238, "close": 0.7238, "volume": 1851.8, "close_time": 1714805999999}, {"open_time": 1714806000000, "open": 0.7245, "high": 0.7248, "low": 0.7245, "close": 0.7245, "volume": 205.5, "close_time": 1714809599999}, {"open_time": 1714809600000, "open": 0.7256, "high": 0.7256, "low": 0.7245, "close": 0.7245, "volume": 4090.0, "close_time": 1714813199999}, {"open_time": 1714813200000, "open": 0.725, "high": 0.725, "low": 0.7249, "close": 0.7249, "volume": 484.3, "close_time": 1714816799999}, {"open_time": 1714816800000, "open": 0.7241, "high": 0.7342, "low": 0.7241, "close": 0.7342, "volume": 2376.2, "close_time": 1714820399999}, {"open_time": 1714820400000, "open": 0.7342, "high": 0.7345, "low": 0.7277, "close": 0.7288, "volume": 502.1, "close_time": 1714823999999}, {"open_time": 1714824000000, "open": 0.7318, "high": 0.7318, "low": 0.7318, "close": 0.7318, "volume": 47.7, "close_time": 1714827599999}, {"open_time": 1714827600000, "open": 0.7342, "high": 0.7342, "low": 0.7278, "close": 0.7296, "volume": 20562.2, "close_time": 1714831199999}, {"open_time": 1714831200000, "open": 0.7295, "high": 0.7309, "low": 0.7273, "close": 0.7304, "volume": 433.8, "close_time": 1714834799999}, {"open_time": 1714834800000, "open": 0.7308, "high": 0.7344, "low": 0.7303, "close": 0.7344, "volume": 3490.4, "close_time": 1714838399999}, {"open_time": 1714838400000, "open": 0.7326, "high": 0.7338, "low": 0.7326, "close": 0.7332, "volume": 1314.6, "close_time": 1714841999999}, {"open_time": 1714842000000, "open": 0.7328, "high": 0.7341, "low": 0.7294, "close": 0.7308, "volume": 502.6, "close_time": 1714845599999}, {"open_time": 1714845600000, "open": 0.7311, "high": 0.7316, "low": 0.7311, "close": 0.7316, "volume": 717.8, "close_time": 1714849199999}, {"open_time": 1714849200000, "open": 0.73, "high": 0.7304, "low": 0.7299, "close": 0.7304, "volume": 1363.4, "close_time": 1714852799999}, {"open_time": 1714852800000, "open": 0.7342, "high": 0.7374, "low": 0.7342, "close": 0.7358, "volume": 3352.8, "close_time": 1714856399999}, {"open_time": 1714856400000, "open": 0.7333, "high": 0.7333, "low": 0.7283, "close": 0.7287, "volume": 4801.0, "close_time": 1714859999999}, {"open_time": 1714860000000, "open": 0.7308, "high": 0.7308, "low": 0.7283, "close": 0.7284, "volume": 376.6, "close_time": 1714863599999}, {"open_time": 1714863600000, "open": 0.7286, "high": 0.7302, "low": 0.7271, "close": 0.729, "volume": 239.7, "close_time": 1714867199999}, {"open_time": 1714867200000, "open": 0.7282, "high": 0.729, "low": 0.7224, "close": 0.7278, "volume": 2107.6, "close_time": 1714870799999}, {"open_time": 1714870800000, "open": 0.7284, "high": 0.7285, "low": 0.7192, "close": 0.7231, "volume": 3867.2, "close_time": 1714874399999}, {"open_time": 1714874400000, "open": 0.7237, "high": 0.725, "low": 0.7224, "close": 0.7224, "volume": 1604.6, "close_time": 1714877999999}, {"open_time": 1714878000000, "open": 0.7224, "high": 0.7224, "low": 0.7224, "close": 0.7224, "volume": 370.9, "close_time": 1714881599999}, {"open_time": 1714881600000, "open": 0.7224, "high": 0.7224, "low": 0.7221, "close": 0.7221, "volume": 768.6, "close_time": 1714885199999}, {"open_time": 1714885200000, "open": 0.7223, "high": 0.7223, "low": 0.7192, "close": 0.7192, "volume": 145.0, "close_time": 1714888799999}, {"open_time": 1714888800000, "open": 0.7191, "high": 0.7208, "low": 0.7191, "close": 0.7208, "volume": 259.1, "close_time": 1714892399999}, {"open_time": 1714892400000, "open": 0.721, "high": 0.725, "low": 0.721, "close": 0.725, "volume": 129.7, "close_time": 1714895999999}, {"open_time": 1714896000000, "open": 0.7233, "high": 0.7303, "low": 0.7231, "close": 0.7294, "volume": 565.7, "close_time": 1714899599999}, {"open_time": 1714899600000, "open": 0.7264, "high": 0.7294, "low": 0.7253, "close": 0.7294, "volume": 678.6, "close_time": 1714903199999}, {"open_time": 1714903200000, "open": 0.7289, "high": 0.7289, "low": 0.7289, "close": 0.7289, "volume": 99.3, "close_time": 1714906799999}, {"open_time": 1714906800000, "open": 0.7288, "high": 0.733, "low": 0.7288, "close": 0.733, "volume": 592.1, "close_time": 1714910399999}, {"open_time": 1714910400000, "open": 0.7314, "high": 0.7328, "low": 0.731, "close": 0.7328, "volume": 2710.4, "close_time": 1714913999999}, {"open_time": 1714914000000, "open": 0.7321, "high": 0.7337, "low": 0.7299, "close": 0.7311, "volume": 2681.7, "close_time": 1714917599999}, {"open_time": 1714917600000, "open": 0.7269, "high": 0.7339, "low": 0.7269, "close": 0.7339, "volume": 1101.5, "close_time": 1714921199999}, {"open_time": 1714921200000, "open": 0.7342, "high": 0.7376, "low": 0.7341, "close": 0.7369, "volume": 1318.2, "close_time": 1714924799999}, {"open_time": 1714924800000, "open": 0.7371, "high": 0.7371, "low": 0.7352, "close": 0.7352, "volume": 130.5, "close_time": 1714928399999}, {"open_time": 1714928400000, "open": 0.7353, "high": 0.7359, "low": 0.7343, "close": 0.7343, "volume": 365.1, "close_time": 1714931999999}, {"open_time": 1714932000000, "open": 0.733, "high": 0.733, "low": 0.7292, "close": 0.7313, "volume": 5426.9, "close_time": 1714935599999}, {"open_time": 1714935600000, "open": 0.7326, "high": 0.7336, "low": 0.7306, "close": 0.733, "volume": 3139.3, "close_time": 1714939199999}, {"open_time": 1714939200000, "open": 0.7315, "high": 0.7318, "low": 0.7301, "close": 0.7312, "volume": 2311.0, "close_time": 1714942799999}, {"open_time": 1714942800000, "open": 0.7311, "high": 0.7313, "low": 0.7284, "close": 0.7313, "volume": 4235.1, "close_time": 1714946399999}, {"open_time": 1714946400000, "open": 0.7301, "high": 0.7301, "low": 0.7301, "close": 0.7301, "volume": 7.3, "close_time": 1714949999999}, {"open_time": 1714950000000, "open": 0.7312, "high": 0.7333, "low": 0.7298, "close": 0.7333, "volume": 290.5, "close_time": 1714953599999}, {"open_time": 1714953600000, "open": 0.7317, "high": 0.7366, "low": 0.7313, "close": 0.7366, "volume": 201.5, "close_time": 1714957199999}, {"open_time": 1714957200000, "open": 0.7356, "high": 0.7366, "low": 0.7315, "close": 0.7315, "volume": 190.8, "close_time": 1714960799999}, {"open_time": 1714960800000, "open": 0.7323, "high": 0.7345, "low": 0.7301, "close": 0.7301, "volume": 437.2, "close_time": 1714964399999}, {"open_time": 1714964400000, "open": 0.7292, "high": 0.7296, "low": 0.7269, "close": 0.7285, "volume": 443.8, "close_time": 1714967999999}, {"open_time": 1714968000000, "open": 0.7285, "high": 0.7308, "low": 0.7282, "close": 0.7308, "volume": 73.2, "close_time": 1714971599999}, {"open_time": 1714971600000, "open": 0.7314, "high": 0.7382, "low": 0.7313, "close": 0.7375, "volume": 1948.3, "close_time": 1714975199999}, {"open_time": 1714975200000, "open": 0.7377, "high": 0.7418, "low": 0.7367, "close": 0.7367, "volume": 3453.4, "close_time": 1714978799999}, {"open_time": 1714978800000, "open": 0.7412, "high": 0.752, "low": 0.7412, "close": 0.7483, "volume": 13440.6, "close_time": 1714982399999}, {"open_time": 1714982400000, "open": 0.7516, "high": 0.7738, "low": 0.7499, "close": 0.7707, "volume": 16036.4, "close_time": 1714985999999}, {"open_time": 1714986000000, "open": 0.7716, "high": 0.774, "low": 0.7714, "close": 0.773, "volume": 498.0, "close_time": 1714989599999}, {"open_time": 1714989600000, "open": 0.7739, "high": 0.7739, "low": 0.7497, "close": 0.7555, "volume": 11508.6, "close_time": 1714993199999}, {"open_time": 1714993200000, "open": 0.7555, "high": 0.758, "low": 0.7459, "close": 0.7474, "volume": 4780.7, "close_time": 1714996799999}, {"open_time": 1714996800000, "open": 0.7477, "high": 0.7477, "low": 0.729, "close": 0.729, "volume": 5134.6, "close_time": 1715000399999}, {"open_time": 1715000400000, "open": 0.7342, "high": 0.7384, "low": 0.7323, "close": 0.7374, "volume": 4988.0, "close_time": 1715003999999}, {"open_time": 1715004000000, "open": 0.7385, "high": 0.7385, "low": 0.7264, "close": 0.7267, "volume": 2081.9, "close_time": 1715007599999}, {"open_time": 1715007600000, "open": 0.7268, "high": 0.7268, "low": 0.7202, "close": 0.7259, "volume": 4220.7, "close_time": 1715011199999}, {"open_time": 1715011200000, "open": 0.7278, "high": 0.7278, "low": 0.7158, "close": 0.716, "volume": 5132.0, "close_time": 1715014799999}, {"open_time": 1715014800000, "open": 0.7158, "high": 0.7206, "low": 0.7149, "close": 0.7151, "volume": 4584.7, "close_time": 1715018399999}, {"open_time": 1715018400000, "open": 0.7176, "high": 0.7195, "low": 0.716, "close": 0.7189, "volume": 2494.7, "close_time": 1715021999999}, {"open_time": 1715022000000, "open": 0.7189, "high": 0.7189, "low": 0.7106, "close": 0.7153, "volume": 6285.7, "close_time": 1715025599999}, {"open_time": 1715025600000, "open": 0.7148, "high": 0.719, "low": 0.7148, "close": 0.7181, "volume": 957.4, "close_time": 1715029199999}, {"open_time": 1715029200000, "open": 0.7203, "high": 0.7204, "low": 0.7177, "close": 0.7177, "volume": 602.7, "close_time": 1715032799999}, {"open_time": 1715032800000, "open": 0.7167, "high": 0.7167, "low": 0.7133, "close": 0.7136, "volume": 3607.4, "close_time": 1715036399999}, {"open_time": 1715036400000, "open": 0.713, "high": 0.713, "low": 0.7099, "close": 0.7099, "volume": 6301.8, "close_time": 1715039999999}, {"open_time": 1715040000000, "open": 0.7118, "high": 0.7127, "low": 0.7054, "close": 0.7106, "volume": 12642.8, "close_time": 1715043599999}, {"open_time": 1715043600000, "open": 0.7101, "high": 0.7144, "low": 0.7101, "close": 0.7123, "volume": 3550.0, "close_time": 1715047199999}, {"open_time": 1715047200000, "open": 0.7132, "high": 0.7132, "low": 0.7107, "close": 0.7107, "volume": 174.5, "close_time": 1715050799999}, {"open_time": 1715050800000, "open": 0.7125, "high": 0.7125, "low": 0.6965, "close": 0.7032, "volume": 14438.4, "close_time": 1715054399999}, {"open_time": 1715054400000, "open": 0.7026, "high": 0.7047, "low": 0.7026, "close": 0.7043, "volume": 1620.4, "close_time": 1715057999999}, {"open_time": 1715058000000, "open": 0.7047, "high": 0.7047, "low": 0.7047, "close": 0.7047, "volume": 60.0, "close_time": 1715061599999}, {"open_time": 1715061600000, "open": 0.7023, "high": 0.7023, "low": 0.6988, "close": 0.7014, "volume": 119.6, "close_time": 1715065199999}, {"open_time": 1715065200000, "open": 0.7003, "high": 0.7036, "low": 0.7003, "close": 0.7036, "volume": 12.3, "close_time": 1715068799999}, {"open_time": 1715068800000, "open": 0.7049, "high": 0.714, "low": 0.7049, "close": 0.714, "volume": 1196.8, "close_time": 1715072399999}, {"open_time": 1715072400000, "open": 0.7145, "high": 0.7181, "low": 0.7145, "close": 0.7158, "volume": 1805.7, "close_time": 1715075999999}, {"open_time": 1715076000000, "open": 0.7138, "high": 0.7138, "low": 0.711, "close": 0.711, "volume": 2645.4, "close_time": 1715079599999}, {"open_time": 1715079600000, "open": 0.7132, "high": 0.7145, "low": 0.7054, "close": 0.7057, "volume": 492.4, "close_time": 1715083199999}, {"open_time": 1715083200000, "open": 0.7078, "high": 0.7078, "low": 0.7078, "close": 0.7078, "volume": 15.3, "close_time": 1715086799999}, {"open_time": 1715086800000, "open": 0.7083, "high": 0.7083, "low": 0.7027, "close": 0.7029, "volume": 361.6, "close_time": 1715090399999}, {"open_time": 1715090400000, "open": 0.706, "high": 0.7114, "low": 0.7023, "close": 0.7114, "volume": 1784.5, "close_time": 1715093999999}, {"open_time": 1715094000000, "open": 0.7123, "high": 0.7152, "low": 0.7097, "close": 0.7097, "volume": 5545.9, "close_time": 1715097599999}, {"open_time": 1715097600000, "open": 0.7089, "high": 0.7097, "low": 0.7054, "close": 0.7054, "volume": 1895.9, "close_time": 1715101199999}, {"open_time": 1715101200000, "open": 0.7067, "high": 0.7069, "low": 0.705, "close": 0.7061, "volume": 10780.3, "close_time": 1715104799999}, {"open_time": 1715104800000, "open": 0.7061, "high": 0.7061, "low": 0.6999, "close": 0.6999, "volume": 634.3, "close_time": 1715108399999}, {"open_time": 1715108400000, "open": 0.7062, "high": 0.707, "low": 0.7002, "close": 0.7028, "volume": 9611.8, "close_time": 1715111999999}, {"open_time": 1715112000000, "open": 0.7035, "high": 0.7045, "low": 0.7033, "close": 0.7045, "volume": 765.4, "close_time": 1715115599999}, {"open_time": 1715115600000, "open": 0.7056, "high": 0.7056, "low": 0.6996, "close": 0.7011, "volume": 196.3, "close_time": 1715119199999}, {"open_time": 1715119200000, "open": 0.6988, "high": 0.7024, "low": 0.6965, "close": 0.7002, "volume": 3910.5, "close_time": 1715122799999}, {"open_time": 1715122800000, "open": 0.6974, "high": 0.6974, "low": 0.6895, "close": 0.6921, "volume": 4048.8, "close_time": 1715126399999}, {"open_time": 1715126400000, "open": 0.6934, "high": 0.694, "low": 0.6817, "close": 0.6877, "volume": 6256.1, "close_time": 1715129999999}, {"open_time": 1715130000000, "open": 0.6904, "high": 0.6915, "low": 0.6882, "close": 0.6883, "volume": 1270.7, "close_time": 1715133599999}, {"open_time": 1715133600000, "open": 0.6883, "high": 0.6909, "low": 0.688, "close": 0.6909, "volume": 3150.2, "close_time": 1715137199999}, {"open_time": 1715137200000, "open": 0.6924, "high": 0.6931, "low": 0.6899, "close": 0.6914, "volume": 2975.9, "close_time": 1715140799999}, {"open_time": 1715140800000, "open": 0.6909, "high": 0.6922, "low": 0.6834, "close": 0.6875, "volume": 618.4, "close_time": 1715144399999}, {"open_time": 1715144400000, "open": 0.6834, "high": 0.6887, "low": 0.6831, "close": 0.6877, "volume": 83.0, "close_time": 1715147999999}, {"open_time": 1715148000000, "open": 0.6877, "high": 0.6877, "low": 0.6799, "close": 0.6862, "volume": 992.6, "close_time": 1715151599999}, {"open_time": 1715151600000, "open": 0.6853, "high": 0.6853, "low": 0.6729, "close": 0.6731, "volume": 8565.8, "close_time": 1715155199999}, {"open_time": 1715155200000, "open": 0.6732, "high": 0.6791, "low": 0.6722, "close": 0.6742, "volume": 2795.5, "close_time": 1715158799999}, {"open_time": 1715158800000, "open": 0.677, "high": 0.6781, "low": 0.6719, "close": 0.6768, "volume": 1130.4, "close_time": 1715162399999}, {"open_time": 1715162400000, "open": 0.6779, "high": 0.6782, "low": 0.677, "close": 0.677, "volume": 400.8, "close_time": 1715165999999}, {"open_time": 1715166000000, "open": 0.6782, "high": 0.6796, "low": 0.6758, "close": 0.6758, "volume": 10376.7, "close_time": 1715169599999}, {"open_time": 1715169600000, "open": 0.676, "high": 0.6767, "low": 0.6745, "close": 0.6745, "volume": 713.4, "close_time": 1715173199999}, {"open_time": 1715173200000, "open": 0.676, "high": 0.6867, "low": 0.676, "close": 0.6867, "volume": 4817.7, "close_time": 1715176799999}, {"open_time": 1715176800000, "open": 0.6852, "high": 0.6906, "low": 0.682, "close": 0.6906, "volume": 1285.5, "close_time": 1715180399999}, {"open_time": 1715180400000, "open": 0.6888, "high": 0.6904, "low": 0.6812, "close": 0.6884, "volume": 5763.4, "close_time": 1715183999999}, {"open_time": 1715184000000, "open": 0.69, "high": 0.69, "low": 0.6875, "close": 0.6875, "volume": 701.1, "close_time": 1715187599999}, {"open_time": 1715187600000, "open": 0.6908, "high": 0.6934, "low": 0.6855, "close": 0.6855, "volume": 873.0, "close_time": 1715191199999}, {"open_time": 1715191200000, "open": 0.6882, "high": 0.6926, "low": 0.6869, "close": 0.6914, "volume": 2595.2, "close_time": 1715194799999}, {"open_time": 1715194800000, "open": 0.69, "high": 0.6903, "low": 0.6834, "close": 0.6884, "volume": 3242.8, "close_time": 1715198399999}, {"open_time": 1715198400000, "open": 0.6871, "high": 0.6871, "low": 0.6734, "close": 0.6734, "volume": 9170.5, "close_time": 1715201999999}, {"open_time": 1715202000000, "open": 0.6776, "high": 0.6828, "low": 0.6753, "close": 0.6812, "volume": 2439.1, "close_time": 1715205599999}, {"open_time": 1715205600000, "open": 0.6818, "high": 0.6818, "low": 0.6762, "close": 0.6794, "volume": 8980.5, "close_time": 1715209199999}, {"open_time": 1715209200000, "open": 0.6803, "high": 0.682, "low": 0.6797, "close": 0.6799, "volume": 656.2, "close_time": 1715212799999}, {"open_time": 1715212800000, "open": 0.6791, "high": 0.6838, "low": 0.6791, "close": 0.6836, "volume": 1350.4, "close_time": 1715216399999}, {"open_time": 1715216400000, "open": 0.6849, "high": 0.687, "low": 0.6846, "close": 0.6846, "volume": 1300.2, "close_time": 1715219999999}, {"open_time": 1715220000000, "open": 0.6857, "high": 0.688, "low": 0.6857, "close": 0.688, "volume": 412.3, "close_time": 1715223599999}, {"open_time": 1715223600000, "open": 0.6876, "high": 0.6876, "low": 0.6846, "close": 0.6865, "volume": 755.1, "close_time": 1715227199999}, {"open_time": 1715227200000, "open": 0.6868, "high": 0.6868, "low": 0.6847, "close": 0.6847, "volume": 119.3, "close_time": 1715230799999}, {"open_time": 1715230800000, "open": 0.6847, "high": 0.6847, "low": 0.6847, "close": 0.6847, "volume": 9.5, "close_time": 1715234399999}, {"open_time": 1715234400000, "open": 0.6847, "high": 0.6847, "low": 0.6847, "close": 0.6847, "volume": 0.0, "close_time": 1715237999999}, {"open_time": 1715238000000, "open": 0.6848, "high": 0.6848, "low": 0.6803, "close": 0.6803, "volume": 1633.9, "close_time": 1715241599999}, {"open_time": 1715241600000, "open": 0.6822, "high": 0.6822, "low": 0.6822, "close": 0.6822, "volume": 47.2, "close_time": 1715245199999}, {"open_time": 1715245200000, "open": 0.6819, "high": 0.6822, "low": 0.6763, "close": 0.6763, "volume": 1848.9, "close_time": 1715248799999}, {"open_time": 1715248800000, "open": 0.6775, "high": 0.6775, "low": 0.6731, "close": 0.6764, "volume": 4063.9, "close_time": 1715252399999}, {"open_time": 1715252400000, "open": 0.673, "high": 0.6796, "low": 0.6712, "close": 0.679, "volume": 634.7, "close_time": 1715255999999}, {"open_time": 1715256000000, "open": 0.6793, "high": 0.6832, "low": 0.6793, "close": 0.6829, "volume": 595.5, "close_time": 1715259599999}, {"open_time": 1715259600000, "open": 0.6804, "high": 0.6821, "low": 0.6753, "close": 0.6792, "volume": 3200.9, "close_time": 1715263199999}, {"open_time": 1715263200000, "open": 0.6796, "high": 0.6811, "low": 0.6796, "close": 0.6811, "volume": 96.4, "close_time": 1715266799999}, {"open_time": 1715266800000, "open": 0.6818, "high": 0.687, "low": 0.6818, "close": 0.6863, "volume": 354.7, "close_time": 1715270399999}, {"open_time": 1715270400000, "open": 0.6872, "high": 0.6877, "low": 0.6815, "close": 0.6815, "volume": 1567.0, "close_time": 1715273999999}, {"open_time": 1715274000000, "open": 0.6827, "high": 0.6863, "low": 0.6811, "close": 0.6858, "volume": 5025.7, "close_time": 1715277599999}, {"open_time": 1715277600000, "open": 0.6865, "high": 0.6877, "low": 0.686, "close": 0.6877, "volume": 2348.5, "close_time": 1715281199999}, {"open_time": 1715281200000, "open": 0.6884, "high": 0.6901, "low": 0.6884, "close": 0.6901, "volume": 726.2, "close_time": 1715284799999}, {"open_time": 1715284800000, "open": 0.6901, "high": 0.6915, "low": 0.6901, "close": 0.6915, "volume": 304.9, "close_time": 1715288399999}, {"open_time": 1715288400000, "open": 0.6894, "high": 0.6894, "low": 0.687, "close": 0.6887, "volume": 9824.3, "close_time": 1715291999999}, {"open_time": 1715292000000, "open": 0.6882, "high": 0.6959, "low": 0.6882, "close": 0.6956, "volume": 2635.1, "close_time": 1715295599999}, {"open_time": 1715295600000, "open": 0.6944, "high": 0.6944, "low": 0.6898, "close": 0.6934, "volume": 86.0, "close_time": 1715299199999}, {"open_time": 1715299200000, "open": 0.6918, "high": 0.6933, "low": 0.6918, "close": 0.6918, "volume": 4998.2, "close_time": 1715302799999}, {"open_time": 1715302800000, "open": 0.6924, "high": 0.6949, "low": 0.6924, "close": 0.6936, "volume": 1648.7, "close_time": 1715306399999}, {"open_time": 1715306400000, "open": 0.6941, "high": 0.6944, "low": 0.6934, "close": 0.6939, "volume": 490.5, "close_time": 1715309999999}, {"open_time": 1715310000000, "open": 0.6933, "high": 0.6942, "low": 0.6933, "close": 0.6934, "volume": 374.2, "close_time": 1715313599999}, {"open_time": 1715313600000, "open": 0.6946, "high": 0.6979, "low": 0.6946, "close": 0.6968, "volume": 2193.0, "close_time": 1715317199999}, {"open_time": 1715317200000, "open": 0.6972, "high": 0.6972, "low": 0.6952, "close": 0.6972, "volume": 2565.7, "close_time": 1715320799999}, {"open_time": 1715320800000, "open": 0.6967, "high": 0.6988, "low": 0.6967, "close": 0.6988, "volume": 87.1, "close_time": 1715324399999}, {"open_time": 1715324400000, "open": 0.6975, "high": 0.6995, "low": 0.6975, "close": 0.6995, "volume": 84.6, "close_time": 1715327999999}, {"open_time": 1715328000000, "open": 0.6998, "high": 0.6998, "low": 0.6977, "close": 0.6984, "volume": 214.6, "close_time": 1715331599999}, {"open_time": 1715331600000, "open": 0.6972, "high": 0.6975, "low": 0.6923, "close": 0.6956, "volume": 8811.1, "close_time": 1715335199999}, {"open_time": 1715335200000, "open": 0.6959, "high": 0.6973, "low": 0.6913, "close": 0.6967, "volume": 365.6, "close_time": 1715338799999}, {"open_time": 1715338800000, "open": 0.6975, "high": 0.6978, "low": 0.6856, "close": 0.6959, "volume": 8365.9, "close_time": 1715342399999}, {"open_time": 1715342400000, "open": 0.697, "high": 0.6971, "low": 0.6887, "close": 0.6924, "volume": 2140.5, "close_time": 1715345999999}, {"open_time": 1715346000000, "open": 0.6934, "high": 0.695, "low": 0.6884, "close": 0.6914, "volume": 4583.5, "close_time": 1715349599999}, {"open_time": 1715349600000, "open": 0.6919, "high": 0.6946, "low": 0.6703, "close": 0.6712, "volume": 10508.9, "close_time": 1715353199999}, {"open_time": 1715353200000, "open": 0.6711, "high": 0.6738, "low": 0.6687, "close": 0.6728, "volume": 4574.4, "close_time": 1715356799999}, {"open_time": 1715356800000, "open": 0.6719, "high": 0.6731, "low": 0.6644, "close": 0.672, "volume": 1734.1, "close_time": 1715360399999}, {"open_time": 1715360400000, "open": 0.6654, "high": 0.67, "low": 0.6648, "close": 0.67, "volume": 418.7, "close_time": 1715363999999}, {"open_time": 1715364000000, "open": 0.6669, "high": 0.6721, "low": 0.6669, "close": 0.6721, "volume": 1189.3, "close_time": 1715367599999}, {"open_time": 1715367600000, "open": 0.6695, "high": 0.6695, "low": 0.6668, "close": 0.667, "volume": 25.0, "close_time": 1715371199999}, {"open_time": 1715371200000, "open": 0.666, "high": 0.666, "low": 0.6635, "close": 0.6636, "volume": 680.6, "close_time": 1715374799999}, {"open_time": 1715374800000, "open": 0.6658, "high": 0.6662, "low": 0.6644, "close": 0.6644, "volume": 113.7, "close_time": 1715378399999}, {"open_time": 1715378400000, "open": 0.6684, "high": 0.6707, "low": 0.6493, "close": 0.6669, "volume": 20938.5, "close_time": 1715381999999}, {"open_time": 1715382000000, "open": 0.6675, "high": 0.6699, "low": 0.6648, "close": 0.6675, "volume": 5311.9, "close_time": 1715385599999}, {"open_time": 1715385600000, "open": 0.6698, "high": 0.674, "low": 0.6687, "close": 0.6718, "volume": 808.4, "close_time": 1715389199999}, {"open_time": 1715389200000, "open": 0.674, "high": 0.6839, "low": 0.6733, "close": 0.6803, "volume": 3674.2, "close_time": 1715392799999}, {"open_time": 1715392800000, "open": 0.681, "high": 0.6847, "low": 0.6769, "close": 0.6819, "volume": 474.8, "close_time": 1715396399999}, {"open_time": 1715396400000, "open": 0.6847, "high": 0.6847, "low": 0.6794, "close": 0.6822, "volume": 923.2, "close_time": 1715399999999}, {"open_time": 1715400000000, "open": 0.6794, "high": 0.6819, "low": 0.6794, "close": 0.6819, "volume": 519.2, "close_time": 1715403599999}, {"open_time": 1715403600000, "open": 0.6812, "high": 0.6814, "low": 0.6799, "close": 0.6799, "volume": 544.8, "close_time": 1715407199999}, {"open_time": 1715407200000, "open": 0.682, "high": 0.682, "low": 0.6807, "close": 0.6809, "volume": 18.1, "close_time": 1715410799999}, {"open_time": 1715410800000, "open": 0.6809, "high": 0.6809, "low": 0.6782, "close": 0.6782, "volume": 113.8, "close_time": 1715414399999}, {"open_time": 1715414400000, "open": 0.6771, "high": 0.6771, "low": 0.6771, "close": 0.6771, "volume": 83.0, "close_time": 1715417999999}, {"open_time": 1715418000000, "open": 0.6771, "high": 0.6771, "low": 0.677, "close": 0.677, "volume": 115.2, "close_time": 1715421599999}, {"open_time": 1715421600000, "open": 0.6777, "high": 0.6802, "low": 0.6777, "close": 0.6802, "volume": 375.3, "close_time": 1715425199999}, {"open_time": 1715425200000, "open": 0.6778, "high": 0.6833, "low": 0.6772, "close": 0.6781, "volume": 587.2, "close_time": 1715428799999}, {"open_time": 1715428800000, "open": 0.6782, "high": 0.6808, "low": 0.6782, "close": 0.6808, "volume": 112.7, "close_time": 1715432399999}, {"open_time": 1715432400000, "open": 0.6771, "high": 0.6815, "low": 0.6771, "close": 0.6783, "volume": 72.0, "close_time": 1715435999999}, {"open_time": 1715436000000, "open": 0.6783, "high": 0.6825, "low": 0.6684, "close": 0.6825, "volume": 4473.3, "close_time": 1715439599999}, {"open_time": 1715439600000, "open": 0.6793, "high": 0.6847, "low": 0.6778, "close": 0.6778, "volume": 725.7, "close_time": 1715443199999}, {"open_time": 1715443200000, "open": 0.6795, "high": 0.6831, "low": 0.6795, "close": 0.6831, "volume": 47.7, "close_time": 1715446799999}, {"open_time": 1715446800000, "open": 0.683, "high": 0.683, "low": 0.672, "close": 0.683, "volume": 2103.9, "close_time": 1715450399999}, {"open_time": 1715450400000, "open": 0.6791, "high": 0.6821, "low": 0.6447, "close": 0.6812, "volume": 33668.6, "close_time": 1715453999999}, {"open_time": 1715454000000, "open": 0.6759, "high": 0.6825, "low": 0.675, "close": 0.675, "volume": 775.9, "close_time": 1715457599999}, {"open_time": 1715457600000, "open": 0.6824, "high": 0.6839, "low": 0.6797, "close": 0.6834, "volume": 1667.5, "close_time": 1715461199999}, {"open_time": 1715461200000, "open": 0.6811, "high": 0.6811, "low": 0.6797, "close": 0.6797, "volume": 3864.2, "close_time": 1715464799999}, {"open_time": 1715464800000, "open": 0.6796, "high": 0.6797, "low": 0.6756, "close": 0.6797, "volume": 1357.6, "close_time": 1715468399999}, {"open_time": 1715468400000, "open": 0.6797, "high": 0.6797, "low": 0.6711, "close": 0.6753, "volume": 1006.6, "close_time": 1715471999999}, {"open_time": 1715472000000, "open": 0.6764, "high": 0.6764, "low": 0.6764, "close": 0.6764, "volume": 14.6, "close_time": 1715475599999}, {"open_time": 1715475600000, "open": 0.6765, "high": 0.6765, "low": 0.6765, "close": 0.6765, "volume": 161.3, "close_time": 1715479199999}, {"open_time": 1715479200000, "open": 0.6781, "high": 0.6782, "low": 0.6764, "close": 0.6764, "volume": 355.6, "close_time": 1715482799999}, {"open_time": 1715482800000, "open": 0.6765, "high": 0.6765, "low": 0.6765, "close": 0.6765, "volume": 25.5, "close_time": 1715486399999}, {"open_time": 1715486400000, "open": 0.6765, "high": 0.6772, "low": 0.6684, "close": 0.6772, "volume": 5573.1, "close_time": 1715489999999}, {"open_time": 1715490000000, "open": 0.674, "high": 0.679, "low": 0.6726, "close": 0.6789, "volume": 5653.5, "close_time": 1715493599999}, {"open_time": 1715493600000, "open": 0.6736, "high": 0.6736, "low": 0.6736, "close": 0.6736, "volume": 1.8, "close_time": 1715497199999}, {"open_time": 1715497200000, "open": 0.6778, "high": 0.6778, "low": 0.6733, "close": 0.6733, "volume": 36.8, "close_time": 1715500799999}, {"open_time": 1715500800000, "open": 0.6733, "high": 0.6733, "low": 0.6733, "close": 0.6733, "volume": 0.0, "close_time": 1715504399999}, {"open_time": 1715504400000, "open": 0.6727, "high": 0.6727, "low": 0.6727, "close": 0.6727, "volume": 114.8, "close_time": 1715507999999}, {"open_time": 1715508000000, "open": 0.674, "high": 0.6789, "low": 0.6736, "close": 0.6789, "volume": 578.7, "close_time": 1715511599999}, {"open_time": 1715511600000, "open": 0.6783, "high": 0.6783, "low": 0.6783, "close": 0.6783, "volume": 245.5, "close_time": 1715515199999}, {"open_time": 1715515200000, "open": 0.674, "high": 0.6782, "low": 0.6656, "close": 0.6781, "volume": 3664.7, "close_time": 1715518799999}, {"open_time": 1715518800000, "open": 0.6779, "high": 0.6798, "low": 0.6779, "close": 0.6798, "volume": 1104.6, "close_time": 1715522399999}, {"open_time": 1715522400000, "open": 0.6777, "high": 0.6806, "low": 0.6777, "close": 0.6801, "volume": 476.6, "close_time": 1715525999999}, {"open_time": 1715526000000, "open": 0.6788, "high": 0.6832, "low": 0.6766, "close": 0.6807, "volume": 2793.3, "close_time": 1715529599999}, {"open_time": 1715529600000, "open": 0.6803, "high": 0.6838, "low": 0.6772, "close": 0.6772, "volume": 342.5, "close_time": 1715533199999}, {"open_time": 1715533200000, "open": 0.6766, "high": 0.6793, "low": 0.6766, "close": 0.6781, "volume": 209.7, "close_time": 1715536799999}, {"open_time": 1715536800000, "open": 0.6781, "high": 0.6791, "low": 0.6758, "close": 0.6758, "volume": 233.3, "close_time": 1715540399999}, {"open_time": 1715540400000, "open": 0.6758, "high": 0.6796, "low": 0.6738, "close": 0.6758, "volume": 271.6, "close_time": 1715543999999}, {"open_time": 1715544000000, "open": 0.6727, "high": 0.6727, "low": 0.671, "close": 0.671, "volume": 1627.5, "close_time": 1715547599999}, {"open_time": 1715547600000, "open": 0.6733, "high": 0.6733, "low": 0.6687, "close": 0.6692, "volume": 633.6, "close_time": 1715551199999}, {"open_time": 1715551200000, "open": 0.6714, "high": 0.6714, "low": 0.6669, "close": 0.6669, "volume": 892.4, "close_time": 1715554799999}, {"open_time": 1715554800000, "open": 0.6718, "high": 0.6726, "low": 0.665, "close": 0.6708, "volume": 3101.0, "close_time": 1715558399999}, {"open_time": 1715558400000, "open": 0.6708, "high": 0.6721, "low": 0.6708, "close": 0.6721, "volume": 850.2, "close_time": 1715561999999}, {"open_time": 1715562000000, "open": 0.6688, "high": 0.669, "low": 0.6624, "close": 0.6652, "volume": 1114.8, "close_time": 1715565599999}, {"open_time": 1715565600000, "open": 0.6657, "high": 0.6657, "low": 0.649, "close": 0.649, "volume": 4771.9, "close_time": 1715569199999}, {"open_time": 1715569200000, "open": 0.6519, "high": 0.6522, "low": 0.6435, "close": 0.6518, "volume": 3878.1, "close_time": 1715572799999}, {"open_time": 1715572800000, "open": 0.6487, "high": 0.6487, "low": 0.6486, "close": 0.6486, "volume": 154.6, "close_time": 1715576399999}, {"open_time": 1715576400000, "open": 0.6519, "high": 0.6523, "low": 0.6519, "close": 0.6523, "volume": 743.5, "close_time": 1715579999999}, {"open_time": 1715580000000, "open": 0.6497, "high": 0.6629, "low": 0.6497, "close": 0.6609, "volume": 2316.5, "close_time": 1715583599999}, {"open_time": 1715583600000, "open": 0.6629, "high": 0.6719, "low": 0.6616, "close": 0.6711, "volume": 4096.5, "close_time": 1715587199999}, {"open_time": 1715587200000, "open": 0.6678, "high": 0.6765, "low": 0.6678, "close": 0.6765, "volume": 2203.0, "close_time": 1715590799999}, {"open_time": 1715590800000, "open": 0.6765, "high": 0.6781, "low": 0.6736, "close": 0.6781, "volume": 400.9, "close_time": 1715594399999}, {"open_time": 1715594400000, "open": 0.6729, "high": 0.6743, "low": 0.6721, "close": 0.6721, "volume": 636.0, "close_time": 1715597999999}, {"open_time": 1715598000000, "open": 0.6692, "high": 0.6712, "low": 0.6692, "close": 0.6706, "volume": 91.1, "close_time": 1715601599999}, {"open_time": 1715601600000, "open": 0.6731, "high": 0.6731, "low": 0.6687, "close": 0.6687, "volume": 35.9, "close_time": 1715605199999}, {"open_time": 1715605200000, "open": 0.6734, "high": 0.6735, "low": 0.6705, "close": 0.6722, "volume": 15325.6, "close_time": 1715608799999}, {"open_time": 1715608800000, "open": 0.6729, "high": 0.6741, "low": 0.6684, "close": 0.6691, "volume": 1888.6, "close_time": 1715612399999}, {"open_time": 1715612400000, "open": 0.6687, "high": 0.6719, "low": 0.6678, "close": 0.668, "volume": 1688.0, "close_time": 1715615999999}, {"open_time": 1715616000000, "open": 0.6708, "high": 0.6756, "low": 0.6698, "close": 0.6714, "volume": 674.6, "close_time": 1715619599999}, {"open_time": 1715619600000, "open": 0.6717, "high": 0.6717, "low": 0.6644, "close": 0.6644, "volume": 1801.2, "close_time": 1715623199999}, {"open_time": 1715623200000, "open": 0.6638, "high": 0.6646, "low": 0.6612, "close": 0.6646, "volume": 1457.5, "close_time": 1715626799999}, {"open_time": 1715626800000, "open": 0.665, "high": 0.6682, "low": 0.665, "close": 0.6667, "volume": 1569.3, "close_time": 1715630399999}, {"open_time": 1715630400000, "open": 0.6684, "high": 0.6697, "low": 0.6613, "close": 0.6658, "volume": 850.4, "close_time": 1715633999999}, {"open_time": 1715634000000, "open": 0.6683, "high": 0.6684, "low": 0.6668, "close": 0.6668, "volume": 560.7, "close_time": 1715637599999}, {"open_time": 1715637600000, "open": 0.6655, "high": 0.6655, "low": 0.6626, "close": 0.6626, "volume": 6813.7, "close_time": 1715641199999}, {"open_time": 1715641200000, "open": 0.6635, "high": 0.6645, "low": 0.6624, "close": 0.6624, "volume": 884.2, "close_time": 1715644799999}, {"open_time": 1715644800000, "open": 0.6623, "high": 0.6664, "low": 0.6615, "close": 0.6664, "volume": 1097.7, "close_time": 1715648399999}, {"open_time": 1715648400000, "open": 0.6616, "high": 0.6641, "low": 0.6586, "close": 0.6591, "volume": 4815.9, "close_time": 1715651999999}, {"open_time": 1715652000000, "open": 0.6579, "high": 0.6591, "low": 0.655, "close": 0.6591, "volume": 19166.5, "close_time": 1715655599999}, {"open_time": 1715655600000, "open": 0.6588, "high": 0.6646, "low": 0.658, "close": 0.658, "volume": 2453.5, "close_time": 1715659199999}, {"open_time": 1715659200000, "open": 0.6587, "high": 0.6635, "low": 0.6581, "close": 0.6581, "volume": 176.5, "close_time": 1715662799999}, {"open_time": 1715662800000, "open": 0.6634, "high": 0.6659, "low": 0.6608, "close": 0.6636, "volume": 552.6, "close_time": 1715666399999}, {"open_time": 1715666400000, "open": 0.6612, "high": 0.6612, "low": 0.65, "close": 0.6574, "volume": 5411.1, "close_time": 1715669999999}, {"open_time": 1715670000000, "open": 0.6573, "high": 0.6578, "low": 0.6573, "close": 0.6578, "volume": 3312.0, "close_time": 1715673599999}, {"open_time": 1715673600000, "open": 0.6578, "high": 0.6612, "low": 0.6566, "close": 0.6573, "volume": 293.5, "close_time": 1715677199999}, {"open_time": 1715677200000, "open": 0.6576, "high": 0.6576, "low": 0.6568, "close": 0.6568, "volume": 239.0, "close_time": 1715680799999}, {"open_time": 1715680800000, "open": 0.6599, "high": 0.6602, "low": 0.6573, "close": 0.6602, "volume": 867.7, "close_time": 1715684399999}, {"open_time": 1715684400000, "open": 0.6599, "high": 0.6602, "low": 0.6595, "close": 0.6602, "volume": 598.1, "close_time": 1715687999999}, {"open_time": 1715688000000, "open": 0.661, "high": 0.6631, "low": 0.6538, "close": 0.6538, "volume": 2145.0, "close_time": 1715691599999}, {"open_time": 1715691600000, "open": 0.6595, "high": 0.6596, "low": 0.6538, "close": 0.6538, "volume": 323.6, "close_time": 1715695199999}, {"open_time": 1715695200000, "open": 0.6538, "high": 0.6578, "low": 0.6486, "close": 0.6486, "volume": 11806.1, "close_time": 1715698799999}, {"open_time": 1715698800000, "open": 0.6531, "high": 0.6581, "low": 0.6451, "close": 0.6543, "volume": 6452.4, "close_time": 1715702399999}, {"open_time": 1715702400000, "open": 0.6538, "high": 0.6538, "low": 0.6537, "close": 0.6537, "volume": 205.4, "close_time": 1715705999999}, {"open_time": 1715706000000, "open": 0.6552, "high": 0.6552, "low": 0.6408, "close": 0.6472, "volume": 6409.1, "close_time": 1715709599999}, {"open_time": 1715709600000, "open": 0.648, "high": 0.6537, "low": 0.6478, "close": 0.6537, "volume": 1315.2, "close_time": 1715713199999}, {"open_time": 1715713200000, "open": 0.6537, "high": 0.6548, "low": 0.6537, "close": 0.6548, "volume": 82.0, "close_time": 1715716799999}, {"open_time": 1715716800000, "open": 0.6548, "high": 0.6584, "low": 0.6544, "close": 0.6576, "volume": 4257.4, "close_time": 1715720399999}, {"open_time": 1715720400000, "open": 0.6589, "high": 0.6589, "low": 0.6509, "close": 0.6546, "volume": 5786.8, "close_time": 1715723999999}, {"open_time": 1715724000000, "open": 0.6536, "high": 0.6536, "low": 0.649, "close": 0.649, "volume": 2715.6, "close_time": 1715727599999}, {"open_time": 1715727600000, "open": 0.6501, "high": 0.6501, "low": 0.6484, "close": 0.6497, "volume": 7266.2, "close_time": 1715731199999}, {"open_time": 1715731200000, "open": 0.6514, "high": 0.6536, "low": 0.6435, "close": 0.645, "volume": 3248.7, "close_time": 1715734799999}, {"open_time": 1715734800000, "open": 0.6467, "high": 0.6518, "low": 0.6467, "close": 0.6518, "volume": 2088.5, "close_time": 1715738399999}, {"open_time": 1715738400000, "open": 0.6518, "high": 0.6529, "low": 0.6513, "close": 0.6529, "volume": 249.3, "close_time": 1715741999999}, {"open_time": 1715742000000, "open": 0.6533, "high": 0.6538, "low": 0.6526, "close": 0.6538, "volume": 839.7, "close_time": 1715745599999}, {"open_time": 1715745600000, "open": 0.6538, "high": 0.6538, "low": 0.6506, "close": 0.6513, "volume": 495.4, "close_time": 1715749199999}, {"open_time": 1715749200000, "open": 0.6513, "high": 0.6513, "low": 0.65, "close": 0.65, "volume": 744.7, "close_time": 1715752799999}, {"open_time": 1715752800000, "open": 0.6509, "high": 0.6509, "low": 0.6509, "close": 0.6509, "volume": 63.5, "close_time": 1715756399999}, {"open_time": 1715756400000, "open": 0.6511, "high": 0.6556, "low": 0.6511, "close": 0.6547, "volume": 1170.8, "close_time": 1715759999999}, {"open_time": 1715760000000, "open": 0.6537, "high": 0.6591, "low": 0.6518, "close": 0.6561, "volume": 3542.0, "close_time": 1715763599999}, {"open_time": 1715763600000, "open": 0.6576, "high": 0.6647, "low": 0.655, "close": 0.6636, "volume": 2209.0, "close_time": 1715767199999}, {"open_time": 1715767200000, "open": 0.6611, "high": 0.6627, "low": 0.6603, "close": 0.6627, "volume": 5928.3, "close_time": 1715770799999}, {"open_time": 1715770800000, "open": 0.6605, "high": 0.6605, "low": 0.6522, "close": 0.6536, "volume": 2003.3, "close_time": 1715774399999}, {"open_time": 1715774400000, "open": 0.6536, "high": 0.6708, "low": 0.6526, "close": 0.6708, "volume": 6082.6, "close_time": 1715777999999}, {"open_time": 1715778000000, "open": 0.6672, "high": 0.675, "low": 0.6647, "close": 0.6684, "volume": 5068.1, "close_time": 1715781599999}, {"open_time": 1715781600000, "open": 0.6698, "high": 0.6763, "low": 0.6658, "close": 0.6689, "volume": 3029.4, "close_time": 1715785199999}, {"open_time": 1715785200000, "open": 0.6755, "high": 0.6782, "low": 0.6725, "close": 0.6726, "volume": 1743.7, "close_time": 1715788799999}, {"open_time": 1715788800000, "open": 0.6726, "high": 0.6772, "low": 0.6726, "close": 0.673, "volume": 9878.6, "close_time": 1715792399999}, {"open_time": 1715792400000, "open": 0.6769, "high": 0.6791, "low": 0.6726, "close": 0.6761, "volume": 2295.4, "close_time": 1715795999999}, {"open_time": 1715796000000, "open": 0.6741, "high": 0.6827, "low": 0.674, "close": 0.6801, "volume": 7318.3, "close_time": 1715799599999}, {"open_time": 1715799600000, "open": 0.6808, "high": 0.6867, "low": 0.6711, "close": 0.6851, "volume": 7885.0, "close_time": 1715803199999}, {"open_time": 1715803200000, "open": 0.6867, "high": 0.6877, "low": 0.6724, "close": 0.6835, "volume": 6293.0, "close_time": 1715806799999}, {"open_time": 1715806800000, "open": 0.6872, "high": 0.6875, "low": 0.6754, "close": 0.6832, "volume": 1277.4, "close_time": 1715810399999}, {"open_time": 1715810400000, "open": 0.6804, "high": 0.6859, "low": 0.6726, "close": 0.6854, "volume": 6623.5, "close_time": 1715813999999}, {"open_time": 1715814000000, "open": 0.6819, "high": 0.687, "low": 0.6818, "close": 0.687, "volume": 2063.0, "close_time": 1715817599999}, {"open_time": 1715817600000, "open": 0.6869, "high": 0.6872, "low": 0.6695, "close": 0.6852, "volume": 4988.8, "close_time": 1715821199999}, {"open_time": 1715821200000, "open": 0.6851, "high": 0.6881, "low": 0.6651, "close": 0.6881, "volume": 26276.2, "close_time": 1715824799999}, {"open_time": 1715824800000, "open": 0.6881, "high": 0.6891, "low": 0.677, "close": 0.6803, "volume": 3855.0, "close_time": 1715828399999}, {"open_time": 1715828400000, "open": 0.6839, "high": 0.6864, "low": 0.6823, "close": 0.6823, "volume": 722.5, "close_time": 1715831999999}, {"open_time": 1715832000000, "open": 0.6812, "high": 0.6867, "low": 0.6803, "close": 0.6867, "volume": 1870.2, "close_time": 1715835599999}, {"open_time": 1715835600000, "open": 0.6865, "high": 0.6867, "low": 0.6812, "close": 0.6867, "volume": 2704.3, "close_time": 1715839199999}, {"open_time": 1715839200000, "open": 0.686, "high": 0.6891, "low": 0.686, "close": 0.6891, "volume": 666.1, "close_time": 1715842799999}, {"open_time": 1715842800000, "open": 0.689, "high": 0.6893, "low": 0.6851, "close": 0.6851, "volume": 1988.8, "close_time": 1715846399999}, {"open_time": 1715846400000, "open": 0.6886, "high": 0.6893, "low": 0.6842, "close": 0.686, "volume": 848.9, "close_time": 1715849999999}, {"open_time": 1715850000000, "open": 0.6835, "high": 0.6872, "low": 0.6765, "close": 0.6872, "volume": 1925.1, "close_time": 1715853599999}, {"open_time": 1715853600000, "open": 0.6837, "high": 0.6837, "low": 0.6837, "close": 0.6837, "volume": 238.1, "close_time": 1715857199999}, {"open_time": 1715857200000, "open": 0.6853, "high": 0.6855, "low": 0.6834, "close": 0.6834, "volume": 140.3, "close_time": 1715860799999}, {"open_time": 1715860800000, "open": 0.6805, "high": 0.6819, "low": 0.6779, "close": 0.6805, "volume": 1166.2, "close_time": 1715864399999}, {"open_time": 1715864400000, "open": 0.6788, "high": 0.6821, "low": 0.6756, "close": 0.6808, "volume": 2539.0, "close_time": 1715867999999}, {"open_time": 1715868000000, "open": 0.6808, "high": 0.6808, "low": 0.6677, "close": 0.6681, "volume": 7607.2, "close_time": 1715871599999}, {"open_time": 1715871600000, "open": 0.6691, "high": 0.6758, "low": 0.6669, "close": 0.6758, "volume": 3143.3, "close_time": 1715875199999}, {"open_time": 1715875200000, "open": 0.6758, "high": 0.6814, "low": 0.6758, "close": 0.6797, "volume": 2286.4, "close_time": 1715878799999}, {"open_time": 1715878800000, "open": 0.6807, "high": 0.683, "low": 0.669, "close": 0.6796, "volume": 29713.8, "close_time": 1715882399999}, {"open_time": 1715882400000, "open": 0.6796, "high": 0.6821, "low": 0.6778, "close": 0.6821, "volume": 20038.4, "close_time": 1715885999999}, {"open_time": 1715886000000, "open": 0.6821, "high": 0.6905, "low": 0.6779, "close": 0.6861, "volume": 7448.7, "close_time": 1715889599999}, {"open_time": 1715889600000, "open": 0.6861, "high": 0.6865, "low": 0.6737, "close": 0.6829, "volume": 5510.6, "close_time": 1715893199999}, {"open_time": 1715893200000, "open": 0.6858, "high": 0.6866, "low": 0.6845, "close": 0.6865, "volume": 367.7, "close_time": 1715896799999}, {"open_time": 1715896800000, "open": 0.6866, "high": 0.691, "low": 0.6866, "close": 0.691, "volume": 1078.7, "close_time": 1715900399999}, {"open_time": 1715900400000, "open": 0.6881, "high": 0.696, "low": 0.6877, "close": 0.692, "volume": 1244.7, "close_time": 1715903999999}, {"open_time": 1715904000000, "open": 0.6912, "high": 0.6942, "low": 0.6912, "close": 0.694, "volume": 890.2, "close_time": 1715907599999}, {"open_time": 1715907600000, "open": 0.6943, "high": 0.6971, "low": 0.6886, "close": 0.6963, "volume": 1465.2, "close_time": 1715911199999}, {"open_time": 1715911200000, "open": 0.6914, "high": 0.6968, "low": 0.6914, "close": 0.6914, "volume": 769.7, "close_time": 1715914799999}, {"open_time": 1715914800000, "open": 0.6912, "high": 0.6957, "low": 0.6899, "close": 0.6957, "volume": 1284.7, "close_time": 1715918399999}, {"open_time": 1715918400000, "open": 0.6957, "high": 0.6957, "low": 0.695, "close": 0.6957, "volume": 3018.9, "close_time": 1715921999999}, {"open_time": 1715922000000, "open": 0.6912, "high": 0.6951, "low": 0.6912, "close": 0.6951, "volume": 819.8, "close_time": 1715925599999}, {"open_time": 1715925600000, "open": 0.6912, "high": 0.6971, "low": 0.6912, "close": 0.6971, "volume": 4830.8, "close_time": 1715929199999}, {"open_time": 1715929200000, "open": 0.6936, "high": 0.7072, "low": 0.6936, "close": 0.705, "volume": 14028.0, "close_time": 1715932799999}, {"open_time": 1715932800000, "open": 0.7071, "high": 0.7076, "low": 0.7028, "close": 0.7028, "volume": 2201.0, "close_time": 1715936399999}, {"open_time": 1715936400000, "open": 0.7028, "high": 0.7065, "low": 0.701, "close": 0.7065, "volume": 3504.7, "close_time": 1715939999999}, {"open_time": 1715940000000, "open": 0.7065, "high": 0.7097, "low": 0.7065, "close": 0.7087, "volume": 9751.9, "close_time": 1715943599999}, {"open_time": 1715943600000, "open": 0.7077, "high": 0.7119, "low": 0.7069, "close": 0.7109, "volume": 6149.7, "close_time": 1715947199999}, {"open_time": 1715947200000, "open": 0.7107, "high": 0.7157, "low": 0.707, "close": 0.7149, "volume": 2088.0, "close_time": 1715950799999}, {"open_time": 1715950800000, "open": 0.7131, "high": 0.7131, "low": 0.7106, "close": 0.7112, "volume": 1033.5, "close_time": 1715954399999}, {"open_time": 1715954400000, "open": 0.7112, "high": 0.7138, "low": 0.7105, "close": 0.7117, "volume": 9449.2, "close_time": 1715957999999}, {"open_time": 1715958000000, "open": 0.7122, "high": 0.7198, "low": 0.709, "close": 0.7161, "volume": 3054.5, "close_time": 1715961599999}, {"open_time": 1715961600000, "open": 0.7184, "high": 0.7207, "low": 0.7121, "close": 0.715, "volume": 9841.5, "close_time": 1715965199999}, {"open_time": 1715965200000, "open": 0.7157, "high": 0.7164, "low": 0.7131, "close": 0.7131, "volume": 2194.6, "close_time": 1715968799999}, {"open_time": 1715968800000, "open": 0.7123, "high": 0.7145, "low": 0.7077, "close": 0.7138, "volume": 3023.0, "close_time": 1715972399999}, {"open_time": 1715972400000, "open": 0.7156, "high": 0.7168, "low": 0.7137, "close": 0.7147, "volume": 1273.5, "close_time": 1715975999999}, {"open_time": 1715976000000, "open": 0.7145, "high": 0.7145, "low": 0.7137, "close": 0.7137, "volume": 6078.2, "close_time": 1715979599999}, {"open_time": 1715979600000, "open": 0.7131, "high": 0.7149, "low": 0.712, "close": 0.7127, "volume": 1452.5, "close_time": 1715983199999}, {"open_time": 1715983200000, "open": 0.7136, "high": 0.714, "low": 0.7127, "close": 0.7136, "volume": 70.8, "close_time": 1715986799999}, {"open_time": 1715986800000, "open": 0.7141, "high": 0.7147, "low": 0.6961, "close": 0.7123, "volume": 7355.1, "close_time": 1715990399999}, {"open_time": 1715990400000, "open": 0.7123, "high": 0.7141, "low": 0.7109, "close": 0.7109, "volume": 5019.7, "close_time": 1715993999999}, {"open_time": 1715994000000, "open": 0.7142, "high": 0.7174, "low": 0.702, "close": 0.716, "volume": 2866.9, "close_time": 1715997599999}, {"open_time": 1715997600000, "open": 0.716, "high": 0.716, "low": 0.7096, "close": 0.7138, "volume": 5204.9, "close_time": 1716001199999}, {"open_time": 1716001200000, "open": 0.7145, "high": 0.7174, "low": 0.7145, "close": 0.7174, "volume": 291.5, "close_time": 1716004799999}, {"open_time": 1716004800000, "open": 0.7124, "high": 0.7156, "low": 0.6912, "close": 0.7156, "volume": 11567.7, "close_time": 1716008399999}, {"open_time": 1716008400000, "open": 0.7154, "high": 0.7154, "low": 0.715, "close": 0.715, "volume": 5288.1, "close_time": 1716011999999}, {"open_time": 1716012000000, "open": 0.715, "high": 0.715, "low": 0.715, "close": 0.715, "volume": 0.0, "close_time": 1716015599999}, {"open_time": 1716015600000, "open": 0.7156, "high": 0.7183, "low": 0.7139, "close": 0.7183, "volume": 664.5, "close_time": 1716019199999}, {"open_time": 1716019200000, "open": 0.7183, "high": 0.7215, "low": 0.7171, "close": 0.7177, "volume": 1779.0, "close_time": 1716022799999}, {"open_time": 1716022800000, "open": 0.7161, "high": 0.719, "low": 0.716, "close": 0.716, "volume": 153.6, "close_time": 1716026399999}, {"open_time": 1716026400000, "open": 0.7179, "high": 0.7179, "low": 0.716, "close": 0.716, "volume": 310.5, "close_time": 1716029999999}, {"open_time": 1716030000000, "open": 0.7184, "high": 0.7184, "low": 0.7161, "close": 0.7161, "volume": 316.1, "close_time": 1716033599999}, {"open_time": 1716033600000, "open": 0.7161, "high": 0.7161, "low": 0.7119, "close": 0.7119, "volume": 1895.4, "close_time": 1716037199999}, {"open_time": 1716037200000, "open": 0.7114, "high": 0.7117, "low": 0.7072, "close": 0.7091, "volume": 1605.1, "close_time": 1716040799999}, {"open_time": 1716040800000, "open": 0.7082, "high": 0.712, "low": 0.7072, "close": 0.7118, "volume": 2301.7, "close_time": 1716044399999}, {"open_time": 1716044400000, "open": 0.7118, "high": 0.7138, "low": 0.7088, "close": 0.7138, "volume": 1177.2, "close_time": 1716047999999}, {"open_time": 1716048000000, "open": 0.7129, "high": 0.7147, "low": 0.7107, "close": 0.7122, "volume": 361.5, "close_time": 1716051599999}, {"open_time": 1716051600000, "open": 0.7131, "high": 0.7131, "low": 0.7131, "close": 0.7131, "volume": 1886.3, "close_time": 1716055199999}, {"open_time": 1716055200000, "open": 0.712, "high": 0.7131, "low": 0.7111, "close": 0.7131, "volume": 341.5, "close_time": 1716058799999}, {"open_time": 1716058800000, "open": 0.7107, "high": 0.7107, "low": 0.7107, "close": 0.7107, "volume": 43.0, "close_time": 1716062399999}, {"open_time": 1716062400000, "open": 0.7106, "high": 0.7119, "low": 0.71, "close": 0.711, "volume": 613.5, "close_time": 1716065999999}, {"open_time": 1716066000000, "open": 0.7102, "high": 0.7106, "low": 0.7081, "close": 0.7083, "volume": 6247.3, "close_time": 1716069599999}, {"open_time": 1716069600000, "open": 0.709, "high": 0.7099, "low": 0.709, "close": 0.7098, "volume": 663.0, "close_time": 1716073199999}, {"open_time": 1716073200000, "open": 0.7084, "high": 0.7085, "low": 0.708, "close": 0.7085, "volume": 314.8, "close_time": 1716076799999}, {"open_time": 1716076800000, "open": 0.7085, "high": 0.7097, "low": 0.6862, "close": 0.703, "volume": 20151.6, "close_time": 1716080399999}, {"open_time": 1716080400000, "open": 0.7068, "high": 0.7087, "low": 0.7063, "close": 0.7063, "volume": 2825.0, "close_time": 1716083999999}, {"open_time": 1716084000000, "open": 0.7088, "high": 0.7105, "low": 0.7088, "close": 0.7105, "volume": 3133.3, "close_time": 1716087599999}, {"open_time": 1716087600000, "open": 0.7106, "high": 0.7126, "low": 0.708, "close": 0.7097, "volume": 7173.4, "close_time": 1716091199999}, {"open_time": 1716091200000, "open": 0.7097, "high": 0.7097, "low": 0.7019, "close": 0.7079, "volume": 3826.9, "close_time": 1716094799999}, {"open_time": 1716094800000, "open": 0.7073, "high": 0.708, "low": 0.7064, "close": 0.7064, "volume": 4930.1, "close_time": 1716098399999}, {"open_time": 1716098400000, "open": 0.706, "high": 0.7074, "low": 0.7028, "close": 0.7028, "volume": 938.3, "close_time": 1716101999999}, {"open_time": 1716102000000, "open": 0.7041, "high": 0.7062, "low": 0.7032, "close": 0.7051, "volume": 763.6, "close_time": 1716105599999}, {"open_time": 1716105600000, "open": 0.705, "high": 0.705, "low": 0.7009, "close": 0.7023, "volume": 1107.0, "close_time": 1716109199999}, {"open_time": 1716109200000, "open": 0.7022, "high": 0.7052, "low": 0.6988, "close": 0.6994, "volume": 2583.5, "close_time": 1716112799999}, {"open_time": 1716112800000, "open": 0.6989, "high": 0.7018, "low": 0.6969, "close": 0.6969, "volume": 825.8, "close_time": 1716116399999}, {"open_time": 1716116400000, "open": 0.698, "high": 0.698, "low": 0.6941, "close": 0.6959, "volume": 2005.4, "close_time": 1716119999999}, {"open_time": 1716120000000, "open": 0.6962, "high": 0.6962, "low": 0.6889, "close": 0.6891, "volume": 3089.2, "close_time": 1716123599999}, {"open_time": 1716123600000, "open": 0.6886, "high": 0.6889, "low": 0.6834, "close": 0.6881, "volume": 4143.9, "close_time": 1716127199999}, {"open_time": 1716127200000, "open": 0.6871, "high": 0.6887, "low": 0.6871, "close": 0.6879, "volume": 2648.3, "close_time": 1716130799999}, {"open_time": 1716130800000, "open": 0.6859, "high": 0.6902, "low": 0.6842, "close": 0.6891, "volume": 7363.8, "close_time": 1716134399999}, {"open_time": 1716134400000, "open": 0.6901, "high": 0.6907, "low": 0.685, "close": 0.685, "volume": 2893.8, "close_time": 1716137999999}, {"open_time": 1716138000000, "open": 0.6857, "high": 0.6887, "low": 0.685, "close": 0.6873, "volume": 1804.7, "close_time": 1716141599999}, {"open_time": 1716141600000, "open": 0.6877, "high": 0.688, "low": 0.6846, "close": 0.6847, "volume": 272.6, "close_time": 1716145199999}, {"open_time": 1716145200000, "open": 0.6842, "high": 0.6881, "low": 0.6842, "close": 0.685, "volume": 2069.0, "close_time": 1716148799999}, {"open_time": 1716148800000, "open": 0.6855, "high": 0.6864, "low": 0.6855, "close": 0.6855, "volume": 445.7, "close_time": 1716152399999}, {"open_time": 1716152400000, "open": 0.6834, "high": 0.6842, "low": 0.6796, "close": 0.6842, "volume": 2663.8, "close_time": 1716155999999}, {"open_time": 1716156000000, "open": 0.6841, "high": 0.6863, "low": 0.6841, "close": 0.6863, "volume": 129.2, "close_time": 1716159599999}, {"open_time": 1716159600000, "open": 0.6856, "high": 0.6856, "low": 0.6825, "close": 0.6825, "volume": 2877.6, "close_time": 1716163199999}, {"open_time": 1716163200000, "open": 0.6833, "high": 0.6856, "low": 0.682, "close": 0.6852, "volume": 1048.9, "close_time": 1716166799999}, {"open_time": 1716166800000, "open": 0.6846, "high": 0.6846, "low": 0.6751, "close": 0.6815, "volume": 5385.5, "close_time": 1716170399999}, {"open_time": 1716170400000, "open": 0.6833, "high": 0.6867, "low": 0.6831, "close": 0.6867, "volume": 801.0, "close_time": 1716173999999}, {"open_time": 1716174000000, "open": 0.6868, "high": 0.6884, "low": 0.6868, "close": 0.6869, "volume": 384.7, "close_time": 1716177599999}, {"open_time": 1716177600000, "open": 0.6882, "high": 0.695, "low": 0.6876, "close": 0.695, "volume": 1984.5, "close_time": 1716181199999}, {"open_time": 1716181200000, "open": 0.6954, "high": 0.696, "low": 0.6926, "close": 0.696, "volume": 327.4, "close_time": 1716184799999}, {"open_time": 1716184800000, "open": 0.6922, "high": 0.6922, "low": 0.6794, "close": 0.6794, "volume": 2818.4, "close_time": 1716188399999}, {"open_time": 1716188400000, "open": 0.683, "high": 0.689, "low": 0.683, "close": 0.689, "volume": 1631.3, "close_time": 1716191999999}, {"open_time": 1716192000000, "open": 0.689, "high": 0.69, "low": 0.689, "close": 0.69, "volume": 375.7, "close_time": 1716195599999}, {"open_time": 1716195600000, "open": 0.6904, "high": 0.6904, "low": 0.6904, "close": 0.6904, "volume": 44.7, "close_time": 1716199199999}, {"open_time": 1716199200000, "open": 0.6904, "high": 0.6904, "low": 0.6904, "close": 0.6904, "volume": 0.0, "close_time": 1716202799999}, {"open_time": 1716202800000, "open": 0.6874, "high": 0.6874, "low": 0.6842, "close": 0.685, "volume": 978.9, "close_time": 1716206399999}, {"open_time": 1716206400000, "open": 0.6849, "high": 0.6849, "low": 0.6803, "close": 0.6808, "volume": 715.4, "close_time": 1716209999999}, {"open_time": 1716210000000, "open": 0.6808, "high": 0.6814, "low": 0.6808, "close": 0.6814, "volume": 717.3, "close_time": 1716213599999}, {"open_time": 1716213600000, "open": 0.681, "high": 0.684, "low": 0.6665, "close": 0.6824, "volume": 7570.7, "close_time": 1716217199999}, {"open_time": 1716217200000, "open": 0.6825, "high": 0.6899, "low": 0.6825, "close": 0.6899, "volume": 5784.5, "close_time": 1716220799999}, {"open_time": 1716220800000, "open": 0.69, "high": 0.6982, "low": 0.6844, "close": 0.6982, "volume": 11274.8, "close_time": 1716224399999}, {"open_time": 1716224400000, "open": 0.6985, "high": 0.6988, "low": 0.687, "close": 0.6953, "volume": 4400.1, "close_time": 1716227999999}, {"open_time": 1716228000000, "open": 0.696, "high": 0.6998, "low": 0.696, "close": 0.6972, "volume": 1023.3, "close_time": 1716231599999}, {"open_time": 1716231600000, "open": 0.6972, "high": 0.7281, "low": 0.695, "close": 0.7263, "volume": 16053.8, "close_time": 1716235199999}, {"open_time": 1716235200000, "open": 0.7246, "high": 0.7305, "low": 0.7217, "close": 0.7244, "volume": 8710.1, "close_time": 1716238799999}, {"open_time": 1716238800000, "open": 0.7255, "high": 0.7438, "low": 0.7242, "close": 0.7374, "volume": 12786.3, "close_time": 1716242399999}, {"open_time": 1716242400000, "open": 0.7429, "high": 0.7476, "low": 0.7304, "close": 0.7476, "volume": 10318.6, "close_time": 1716245999999}, {"open_time": 1716246000000, "open": 0.748, "high": 0.7546, "low": 0.7476, "close": 0.7509, "volume": 8062.3, "close_time": 1716249599999}, {"open_time": 1716249600000, "open": 0.7489, "high": 0.7587, "low": 0.7404, "close": 0.7548, "volume": 13524.7, "close_time": 1716253199999}, {"open_time": 1716253200000, "open": 0.7528, "high": 0.7528, "low": 0.7366, "close": 0.7408, "volume": 25652.5, "close_time": 1716256799999}, {"open_time": 1716256800000, "open": 0.7408, "high": 0.745, "low": 0.7408, "close": 0.745, "volume": 744.2, "close_time": 1716260399999}, {"open_time": 1716260400000, "open": 0.7424, "high": 0.7472, "low": 0.7366, "close": 0.7455, "volume": 9171.4, "close_time": 1716263999999}, {"open_time": 1716264000000, "open": 0.7404, "high": 0.7413, "low": 0.7403, "close": 0.7403, "volume": 181.3, "close_time": 1716267599999}, {"open_time": 1716267600000, "open": 0.7388, "high": 0.7447, "low": 0.7365, "close": 0.7447, "volume": 5261.5, "close_time": 1716271199999}, {"open_time": 1716271200000, "open": 0.7439, "high": 0.746, "low": 0.7439, "close": 0.746, "volume": 4356.0, "close_time": 1716274799999}, {"open_time": 1716274800000, "open": 0.7436, "high": 0.7445, "low": 0.7414, "close": 0.7445, "volume": 1022.8, "close_time": 1716278399999}, {"open_time": 1716278400000, "open": 0.746, "high": 0.746, "low": 0.7411, "close": 0.7445, "volume": 4608.4, "close_time": 1716281999999}, {"open_time": 1716282000000, "open": 0.7405, "high": 0.7418, "low": 0.7363, "close": 0.7374, "volume": 2069.4, "close_time": 1716285599999}, {"open_time": 1716285600000, "open": 0.7418, "high": 0.7436, "low": 0.7299, "close": 0.7411, "volume": 15084.8, "close_time": 1716289199999}, {"open_time": 1716289200000, "open": 0.7444, "high": 0.752, "low": 0.7407, "close": 0.7486, "volume": 10678.1, "close_time": 1716292799999}, {"open_time": 1716292800000, "open": 0.7486, "high": 0.7493, "low": 0.7447, "close": 0.7459, "volume": 921.2, "close_time": 1716296399999}, {"open_time": 1716296400000, "open": 0.7445, "high": 0.7557, "low": 0.7414, "close": 0.7467, "volume": 7334.2, "close_time": 1716299999999}, {"open_time": 1716300000000, "open": 0.7486, "high": 0.7528, "low": 0.745, "close": 0.7467, "volume": 2308.6, "close_time": 1716303599999}, {"open_time": 1716303600000, "open": 0.7466, "high": 0.7518, "low": 0.737, "close": 0.7383, "volume": 9512.9, "close_time": 1716307199999}, {"open_time": 1716307200000, "open": 0.7369, "high": 0.7434, "low": 0.7361, "close": 0.7404, "volume": 17538.8, "close_time": 1716310799999}, {"open_time": 1716310800000, "open": 0.7415, "high": 0.7415, "low": 0.7342, "close": 0.7371, "volume": 3307.4, "close_time": 1716314399999}, {"open_time": 1716314400000, "open": 0.7371, "high": 0.7393, "low": 0.7299, "close": 0.7308, "volume": 10335.5, "close_time": 1716317999999}, {"open_time": 1716318000000, "open": 0.731, "high": 0.731, "low": 0.7197, "close": 0.7232, "volume": 32030.5, "close_time": 1716321599999}, {"open_time": 1716321600000, "open": 0.724, "high": 0.7276, "low": 0.72, "close": 0.7274, "volume": 12410.8, "close_time": 1716325199999}, {"open_time": 1716325200000, "open": 0.7265, "high": 0.7265, "low": 0.7223, "close": 0.7245, "volume": 266.2, "close_time": 1716328799999}, {"open_time": 1716328800000, "open": 0.724, "high": 0.7311, "low": 0.724, "close": 0.7281, "volume": 250.5, "close_time": 1716332399999}, {"open_time": 1716332400000, "open": 0.7308, "high": 0.7308, "low": 0.7157, "close": 0.7295, "volume": 9405.7, "close_time": 1716335999999}, {"open_time": 1716336000000, "open": 0.7295, "high": 0.7326, "low": 0.7141, "close": 0.7265, "volume": 11385.6, "close_time": 1716339599999}, {"open_time": 1716339600000, "open": 0.7251, "high": 0.7251, "low": 0.7244, "close": 0.7244, "volume": 396.0, "close_time": 1716343199999}, {"open_time": 1716343200000, "open": 0.7301, "high": 0.7301, "low": 0.7255, "close": 0.7275, "volume": 683.5, "close_time": 1716346799999}, {"open_time": 1716346800000, "open": 0.7273, "high": 0.7288, "low": 0.7259, "close": 0.7288, "volume": 1490.4, "close_time": 1716350399999}, {"open_time": 1716350400000, "open": 0.7268, "high": 0.7269, "low": 0.7154, "close": 0.7205, "volume": 10260.6, "close_time": 1716353999999}, {"open_time": 1716354000000, "open": 0.7213, "high": 0.7254, "low": 0.7204, "close": 0.7254, "volume": 908.8, "close_time": 1716357599999}, {"open_time": 1716357600000, "open": 0.7257, "high": 0.7311, "low": 0.7257, "close": 0.7311, "volume": 684.5, "close_time": 1716361199999}, {"open_time": 1716361200000, "open": 0.7297, "high": 0.7316, "low": 0.7273, "close": 0.7291, "volume": 1040.8, "close_time": 1716364799999}, {"open_time": 1716364800000, "open": 0.7267, "high": 0.7285, "low": 0.7265, "close": 0.7285, "volume": 593.7, "close_time": 1716368399999}, {"open_time": 1716368400000, "open": 0.7265, "high": 0.7265, "low": 0.7224, "close": 0.7225, "volume": 436.7, "close_time": 1716371999999}, {"open_time": 1716372000000, "open": 0.7221, "high": 0.7265, "low": 0.7221, "close": 0.726, "volume": 824.0, "close_time": 1716375599999}, {"open_time": 1716375600000, "open": 0.7267, "high": 0.7267, "low": 0.7167, "close": 0.7167, "volume": 3859.8, "close_time": 1716379199999}, {"open_time": 1716379200000, "open": 0.716, "high": 0.7192, "low": 0.703, "close": 0.7047, "volume": 9647.9, "close_time": 1716382799999}, {"open_time": 1716382800000, "open": 0.7055, "high": 0.7185, "low": 0.7055, "close": 0.7162, "volume": 5645.6, "close_time": 1716386399999}, {"open_time": 1716386400000, "open": 0.7187, "high": 0.7275, "low": 0.7169, "close": 0.7218, "volume": 7638.9, "close_time": 1716389999999}, {"open_time": 1716390000000, "open": 0.72, "high": 0.7268, "low": 0.7174, "close": 0.7268, "volume": 4180.9, "close_time": 1716393599999}, {"open_time": 1716393600000, "open": 0.7248, "high": 0.7258, "low": 0.7203, "close": 0.7258, "volume": 2049.6, "close_time": 1716397199999}, {"open_time": 1716397200000, "open": 0.7252, "high": 0.7311, "low": 0.7234, "close": 0.7234, "volume": 4322.7, "close_time": 1716400799999}, {"open_time": 1716400800000, "open": 0.7225, "high": 0.7225, "low": 0.7143, "close": 0.7185, "volume": 10776.4, "close_time": 1716404399999}, {"open_time": 1716404400000, "open": 0.7196, "high": 0.7214, "low": 0.7187, "close": 0.7203, "volume": 770.3, "close_time": 1716407999999}, {"open_time": 1716408000000, "open": 0.7225, "high": 0.7245, "low": 0.7173, "close": 0.7184, "volume": 4652.7, "close_time": 1716411599999}, {"open_time": 1716411600000, "open": 0.7194, "high": 0.7245, "low": 0.7154, "close": 0.7245, "volume": 2670.9, "close_time": 1716415199999}, {"open_time": 1716415200000, "open": 0.7245, "high": 0.7245, "low": 0.7205, "close": 0.7205, "volume": 1173.7, "close_time": 1716418799999}, {"open_time": 1716418800000, "open": 0.7206, "high": 0.7238, "low": 0.7206, "close": 0.7238, "volume": 17.2, "close_time": 1716422399999}, {"open_time": 1716422400000, "open": 0.7239, "high": 0.7281, "low": 0.7239, "close": 0.7279, "volume": 457.0, "close_time": 1716425999999}, {"open_time": 1716426000000, "open": 0.7254, "high": 0.728, "low": 0.7213, "close": 0.728, "volume": 1798.8, "close_time": 1716429599999}, {"open_time": 1716429600000, "open": 0.7288, "high": 0.7302, "low": 0.7272, "close": 0.7272, "volume": 772.5, "close_time": 1716433199999}, {"open_time": 1716433200000, "open": 0.7301, "high": 0.7316, "low": 0.7159, "close": 0.7315, "volume": 20353.8, "close_time": 1716436799999}, {"open_time": 1716436800000, "open": 0.7271, "high": 0.7336, "low": 0.7239, "close": 0.7336, "volume": 4049.3, "close_time": 1716440399999}, {"open_time": 1716440400000, "open": 0.7344, "high": 0.7356, "low": 0.7297, "close": 0.7297, "volume": 2986.8, "close_time": 1716443999999}, {"open_time": 1716444000000, "open": 0.7347, "high": 0.7373, "low": 0.7347, "close": 0.7373, "volume": 544.6, "close_time": 1716447599999}, {"open_time": 1716447600000, "open": 0.7357, "high": 0.7396, "low": 0.7342, "close": 0.7396, "volume": 934.6, "close_time": 1716451199999}, {"open_time": 1716451200000, "open": 0.7347, "high": 0.7367, "low": 0.7325, "close": 0.7352, "volume": 1114.7, "close_time": 1716454799999}, {"open_time": 1716454800000, "open": 0.7359, "high": 0.7444, "low": 0.7356, "close": 0.738, "volume": 4200.6, "close_time": 1716458399999}, {"open_time": 1716458400000, "open": 0.7362, "high": 0.7387, "low": 0.73, "close": 0.7347, "volume": 6769.7, "close_time": 1716461999999}, {"open_time": 1716462000000, "open": 0.7346, "high": 0.7458, "low": 0.7346, "close": 0.7443, "volume": 2471.5, "close_time": 1716465599999}, {"open_time": 1716465600000, "open": 0.746, "high": 0.7555, "low": 0.7347, "close": 0.7429, "volume": 13603.9, "close_time": 1716469199999}, {"open_time": 1716469200000, "open": 0.743, "high": 0.7472, "low": 0.7196, "close": 0.7302, "volume": 20613.6, "close_time": 1716472799999}, {"open_time": 1716472800000, "open": 0.7304, "high": 0.7407, "low": 0.7294, "close": 0.73, "volume": 4456.3, "close_time": 1716476399999}, {"open_time": 1716476400000, "open": 0.7306, "high": 0.7408, "low": 0.728, "close": 0.7332, "volume": 5682.7, "close_time": 1716479999999}, {"open_time": 1716480000000, "open": 0.7359, "high": 0.7387, "low": 0.7239, "close": 0.731, "volume": 25540.0, "close_time": 1716483599999}, {"open_time": 1716483600000, "open": 0.733, "high": 0.7345, "low": 0.7268, "close": 0.7268, "volume": 1081.2, "close_time": 1716487199999}, {"open_time": 1716487200000, "open": 0.727, "high": 0.7287, "low": 0.7141, "close": 0.7217, "volume": 10494.5, "close_time": 1716490799999}, {"open_time": 1716490800000, "open": 0.72, "high": 0.7253, "low": 0.7181, "close": 0.7185, "volume": 748.9, "close_time": 1716494399999}, {"open_time": 1716494400000, "open": 0.7169, "high": 0.7174, "low": 0.6964, "close": 0.7161, "volume": 17056.7, "close_time": 1716497999999}, {"open_time": 1716498000000, "open": 0.7181, "high": 0.7397, "low": 0.7174, "close": 0.7397, "volume": 16770.2, "close_time": 1716501599999}, {"open_time": 1716501600000, "open": 0.7398, "high": 0.7463, "low": 0.7333, "close": 0.7463, "volume": 9576.3, "close_time": 1716505199999}, {"open_time": 1716505200000, "open": 0.7462, "high": 0.7462, "low": 0.7389, "close": 0.7389, "volume": 573.2, "close_time": 1716508799999}, {"open_time": 1716508800000, "open": 0.7396, "high": 0.7528, "low": 0.733, "close": 0.7528, "volume": 6880.3, "close_time": 1716512399999}, {"open_time": 1716512400000, "open": 0.751, "high": 0.751, "low": 0.7445, "close": 0.7466, "volume": 878.3, "close_time": 1716515999999}, {"open_time": 1716516000000, "open": 0.7447, "high": 0.7486, "low": 0.7413, "close": 0.7428, "volume": 9137.6, "close_time": 1716519599999}, {"open_time": 1716519600000, "open": 0.7455, "high": 0.7455, "low": 0.7403, "close": 0.7428, "volume": 1164.5, "close_time": 1716523199999}, {"open_time": 1716523200000, "open": 0.7421, "high": 0.7459, "low": 0.7421, "close": 0.7439, "volume": 497.5, "close_time": 1716526799999}, {"open_time": 1716526800000, "open": 0.7403, "high": 0.7403, "low": 0.7271, "close": 0.7282, "volume": 6859.4, "close_time": 1716530399999}, {"open_time": 1716530400000, "open": 0.7268, "high": 0.7297, "low": 0.7159, "close": 0.7159, "volume": 5062.9, "close_time": 1716533999999}, {"open_time": 1716534000000, "open": 0.7173, "high": 0.7173, "low": 0.7112, "close": 0.7155, "volume": 5041.5, "close_time": 1716537599999}, {"open_time": 1716537600000, "open": 0.7171, "high": 0.7171, "low": 0.705, "close": 0.714, "volume": 8087.2, "close_time": 1716541199999}, {"open_time": 1716541200000, "open": 0.7157, "high": 0.7214, "low": 0.7134, "close": 0.7214, "volume": 2074.4, "close_time": 1716544799999}, {"open_time": 1716544800000, "open": 0.7214, "high": 0.7274, "low": 0.721, "close": 0.7245, "volume": 3107.4, "close_time": 1716548399999}, {"open_time": 1716548400000, "open": 0.7238, "high": 0.7254, "low": 0.7225, "close": 0.7243, "volume": 951.4, "close_time": 1716551999999}, {"open_time": 1716552000000, "open": 0.7265, "high": 0.7275, "low": 0.7247, "close": 0.7272, "volume": 2045.2, "close_time": 1716555599999}, {"open_time": 1716555600000, "open": 0.7267, "high": 0.7299, "low": 0.7214, "close": 0.7217, "volume": 7158.9, "close_time": 1716559199999}, {"open_time": 1716559200000, "open": 0.7213, "high": 0.73, "low": 0.7185, "close": 0.7254, "volume": 2528.2, "close_time": 1716562799999}, {"open_time": 1716562800000, "open": 0.7272, "high": 0.7305, "low": 0.7204, "close": 0.7228, "volume": 2740.1, "close_time": 1716566399999}, {"open_time": 1716566400000, "open": 0.7211, "high": 0.7214, "low": 0.7154, "close": 0.7189, "volume": 5593.6, "close_time": 1716569999999}, {"open_time": 1716570000000, "open": 0.7167, "high": 0.7234, "low": 0.7167, "close": 0.7234, "volume": 2234.1, "close_time": 1716573599999}, {"open_time": 1716573600000, "open": 0.723, "high": 0.7311, "low": 0.723, "close": 0.723, "volume": 3214.1, "close_time": 1716577199999}, {"open_time": 1716577200000, "open": 0.7225, "high": 0.7232, "low": 0.7178, "close": 0.7227, "volume": 1227.3, "close_time": 1716580799999}, {"open_time": 1716580800000, "open": 0.7231, "high": 0.7267, "low": 0.719, "close": 0.7229, "volume": 5363.5, "close_time": 1716584399999}, {"open_time": 1716584400000, "open": 0.724, "high": 0.7244, "low": 0.7214, "close": 0.7235, "volume": 654.2, "close_time": 1716587999999}, {"open_time": 1716588000000, "open": 0.7244, "high": 0.7249, "low": 0.7219, "close": 0.7227, "volume": 5387.9, "close_time": 1716591599999}, {"open_time": 1716591600000, "open": 0.7241, "high": 0.7241, "low": 0.7208, "close": 0.7208, "volume": 958.1, "close_time": 1716595199999}, {"open_time": 1716595200000, "open": 0.7229, "high": 0.7242, "low": 0.7215, "close": 0.7232, "volume": 839.0, "close_time": 1716598799999}, {"open_time": 1716598800000, "open": 0.7234, "high": 0.7246, "low": 0.7217, "close": 0.7246, "volume": 263.7, "close_time": 1716602399999}, {"open_time": 1716602400000, "open": 0.7251, "high": 0.7256, "low": 0.7239, "close": 0.7256, "volume": 143.7, "close_time": 1716605999999}, {"open_time": 1716606000000, "open": 0.7265, "high": 0.7288, "low": 0.7258, "close": 0.7272, "volume": 5995.1, "close_time": 1716609599999}, {"open_time": 1716609600000, "open": 0.7289, "high": 0.7321, "low": 0.7289, "close": 0.7317, "volume": 636.5, "close_time": 1716613199999}, {"open_time": 1716613200000, "open": 0.7312, "high": 0.7312, "low": 0.7299, "close": 0.73, "volume": 115.7, "close_time": 1716616799999}, {"open_time": 1716616800000, "open": 0.7301, "high": 0.7301, "low": 0.7291, "close": 0.7297, "volume": 1728.1, "close_time": 1716620399999}, {"open_time": 1716620400000, "open": 0.7291, "high": 0.7299, "low": 0.7288, "close": 0.7291, "volume": 2546.5, "close_time": 1716623999999}, {"open_time": 1716624000000, "open": 0.7286, "high": 0.7313, "low": 0.7267, "close": 0.7267, "volume": 2345.4, "close_time": 1716627599999}, {"open_time": 1716627600000, "open": 0.7268, "high": 0.7304, "low": 0.7253, "close": 0.7299, "volume": 3704.3, "close_time": 1716631199999}, {"open_time": 1716631200000, "open": 0.7306, "high": 0.7306, "low": 0.7306, "close": 0.7306, "volume": 8.2, "close_time": 1716634799999}, {"open_time": 1716634800000, "open": 0.7312, "high": 0.7326, "low": 0.728, "close": 0.728, "volume": 2501.6, "close_time": 1716638399999}, {"open_time": 1716638400000, "open": 0.728, "high": 0.728, "low": 0.7246, "close": 0.7259, "volume": 945.9, "close_time": 1716641999999}, {"open_time": 1716642000000, "open": 0.7259, "high": 0.7259, "low": 0.7218, "close": 0.7223, "volume": 2784.1, "close_time": 1716645599999}, {"open_time": 1716645600000, "open": 0.724, "high": 0.7246, "low": 0.7217, "close": 0.7246, "volume": 8481.3, "close_time": 1716649199999}, {"open_time": 1716649200000, "open": 0.7246, "high": 0.7256, "low": 0.724, "close": 0.7256, "volume": 188.1, "close_time": 1716652799999}, {"open_time": 1716652800000, "open": 0.725, "high": 0.7258, "low": 0.7242, "close": 0.7243, "volume": 1249.9, "close_time": 1716656399999}, {"open_time": 1716656400000, "open": 0.7258, "high": 0.7258, "low": 0.7258, "close": 0.7258, "volume": 14.6, "close_time": 1716659999999}, {"open_time": 1716660000000, "open": 0.7265, "high": 0.728, "low": 0.7256, "close": 0.728, "volume": 616.6, "close_time": 1716663599999}, {"open_time": 1716663600000, "open": 0.728, "high": 0.7287, "low": 0.7273, "close": 0.728, "volume": 298.7, "close_time": 1716667199999}, {"open_time": 1716667200000, "open": 0.7282, "high": 0.7289, "low": 0.7273, "close": 0.7286, "volume": 11245.6, "close_time": 1716670799999}, {"open_time": 1716670800000, "open": 0.7269, "high": 0.7278, "low": 0.7161, "close": 0.7269, "volume": 5063.7, "close_time": 1716674399999}, {"open_time": 1716674400000, "open": 0.7269, "high": 0.728, "low": 0.7268, "close": 0.7268, "volume": 1806.4, "close_time": 1716677999999}, {"open_time": 1716678000000, "open": 0.728, "high": 0.728, "low": 0.7278, "close": 0.7278, "volume": 315.2, "close_time": 1716681599999}, {"open_time": 1716681600000, "open": 0.7278, "high": 0.7316, "low": 0.7278, "close": 0.7316, "volume": 1333.4, "close_time": 1716685199999}, {"open_time": 1716685200000, "open": 0.7292, "high": 0.7321, "low": 0.7292, "close": 0.7319, "volume": 531.9, "close_time": 1716688799999}, {"open_time": 1716688800000, "open": 0.7292, "high": 0.731, "low": 0.7243, "close": 0.725, "volume": 1154.4, "close_time": 1716692399999}, {"open_time": 1716692400000, "open": 0.7271, "high": 0.728, "low": 0.7196, "close": 0.7273, "volume": 2096.4, "close_time": 1716695999999}, {"open_time": 1716696000000, "open": 0.7265, "high": 0.7265, "low": 0.7229, "close": 0.7229, "volume": 551.3, "close_time": 1716699599999}, {"open_time": 1716699600000, "open": 0.7237, "high": 0.7256, "low": 0.7205, "close": 0.7256, "volume": 139.5, "close_time": 1716703199999}, {"open_time": 1716703200000, "open": 0.7245, "high": 0.7266, "low": 0.7245, "close": 0.7264, "volume": 419.6, "close_time": 1716706799999}, {"open_time": 1716706800000, "open": 0.7249, "high": 0.7249, "low": 0.7249, "close": 0.7249, "volume": 7.2, "close_time": 1716710399999}, {"open_time": 1716710400000, "open": 0.7225, "high": 0.7225, "low": 0.7225, "close": 0.7225, "volume": 49.2, "close_time": 1716713999999}, {"open_time": 1716714000000, "open": 0.7222, "high": 0.7222, "low": 0.7185, "close": 0.72, "volume": 838.0, "close_time": 1716717599999}, {"open_time": 1716717600000, "open": 0.7209, "high": 0.7229, "low": 0.7188, "close": 0.7198, "volume": 475.2, "close_time": 1716721199999}, {"open_time": 1716721200000, "open": 0.7201, "high": 0.7242, "low": 0.72, "close": 0.7224, "volume": 995.4, "close_time": 1716724799999}, {"open_time": 1716724800000, "open": 0.7209, "high": 0.7209, "low": 0.719, "close": 0.7203, "volume": 416.4, "close_time": 1716728399999}, {"open_time": 1716728400000, "open": 0.7207, "high": 0.7232, "low": 0.716, "close": 0.719, "volume": 3558.6, "close_time": 1716731999999}, {"open_time": 1716732000000, "open": 0.7202, "high": 0.726, "low": 0.7183, "close": 0.7237, "volume": 1565.2, "close_time": 1716735599999}, {"open_time": 1716735600000, "open": 0.7263, "high": 0.7267, "low": 0.7179, "close": 0.718, "volume": 1607.9, "close_time": 1716739199999}, {"open_time": 1716739200000, "open": 0.718, "high": 0.7222, "low": 0.7164, "close": 0.7204, "volume": 3536.3, "close_time": 1716742799999}, {"open_time": 1716742800000, "open": 0.7198, "high": 0.7201, "low": 0.7185, "close": 0.7185, "volume": 469.4, "close_time": 1716746399999}, {"open_time": 1716746400000, "open": 0.7185, "high": 0.719, "low": 0.7185, "close": 0.719, "volume": 1466.6, "close_time": 1716749999999}, {"open_time": 1716750000000, "open": 0.719, "high": 0.7203, "low": 0.7188, "close": 0.7188, "volume": 1259.2, "close_time": 1716753599999}, {"open_time": 1716753600000, "open": 0.72, "high": 0.7201, "low": 0.7145, "close": 0.7174, "volume": 2750.6, "close_time": 1716757199999}, {"open_time": 1716757200000, "open": 0.7166, "high": 0.7172, "low": 0.7125, "close": 0.7171, "volume": 3359.3, "close_time": 1716760799999}, {"open_time": 1716760800000, "open": 0.7184, "high": 0.7193, "low": 0.7184, "close": 0.719, "volume": 655.5, "close_time": 1716764399999}, {"open_time": 1716764400000, "open": 0.7163, "high": 0.7173, "low": 0.7159, "close": 0.7159, "volume": 522.8, "close_time": 1716767999999}, {"open_time": 1716768000000, "open": 0.7183, "high": 0.7187, "low": 0.7149, "close": 0.718, "volume": 4354.7, "close_time": 1716771599999}, {"open_time": 1716771600000, "open": 0.7174, "high": 0.7306, "low": 0.7174, "close": 0.7253, "volume": 5400.7, "close_time": 1716775199999}, {"open_time": 1716775200000, "open": 0.7247, "high": 0.7259, "low": 0.7141, "close": 0.7242, "volume": 5585.3, "close_time": 1716778799999}, {"open_time": 1716778800000, "open": 0.7254, "high": 0.7272, "low": 0.7242, "close": 0.7255, "volume": 871.5, "close_time": 1716782399999}, {"open_time": 1716782400000, "open": 0.7241, "high": 0.7255, "low": 0.7214, "close": 0.7214, "volume": 4819.3, "close_time": 1716785999999}, {"open_time": 1716786000000, "open": 0.7219, "high": 0.728, "low": 0.715, "close": 0.7176, "volume": 2431.8, "close_time": 1716789599999}, {"open_time": 1716789600000, "open": 0.7171, "high": 0.7178, "low": 0.7141, "close": 0.7142, "volume": 707.0, "close_time": 1716793199999}, {"open_time": 1716793200000, "open": 0.7159, "high": 0.7179, "low": 0.7118, "close": 0.7174, "volume": 3901.9, "close_time": 1716796799999}, {"open_time": 1716796800000, "open": 0.7178, "high": 0.7234, "low": 0.7171, "close": 0.7217, "volume": 1839.1, "close_time": 1716800399999}, {"open_time": 1716800400000, "open": 0.722, "high": 0.7259, "low": 0.722, "close": 0.7251, "volume": 1025.6, "close_time": 1716803999999}, {"open_time": 1716804000000, "open": 0.7231, "high": 0.7239, "low": 0.7231, "close": 0.7239, "volume": 11.6, "close_time": 1716807599999}, {"open_time": 1716807600000, "open": 0.7265, "high": 0.7265, "low": 0.7265, "close": 0.7265, "volume": 8.2, "close_time": 1716811199999}, {"open_time": 1716811200000, "open": 0.7247, "high": 0.7281, "low": 0.7229, "close": 0.7273, "volume": 990.8, "close_time": 1716814799999}, {"open_time": 1716814800000, "open": 0.7284, "high": 0.7316, "low": 0.7247, "close": 0.7316, "volume": 5002.8, "close_time": 1716818399999}, {"open_time": 1716818400000, "open": 0.732, "high": 0.7352, "low": 0.7308, "close": 0.734, "volume": 2160.0, "close_time": 1716821999999}, {"open_time": 1716822000000, "open": 0.7339, "high": 0.7448, "low": 0.7309, "close": 0.7448, "volume": 9457.0, "close_time": 1716825599999}, {"open_time": 1716825600000, "open": 0.7448, "high": 0.7494, "low": 0.7422, "close": 0.7482, "volume": 8367.0, "close_time": 1716829199999}, {"open_time": 1716829200000, "open": 0.7482, "high": 0.7507, "low": 0.7447, "close": 0.7474, "volume": 8516.9, "close_time": 1716832799999}, {"open_time": 1716832800000, "open": 0.7496, "high": 0.7504, "low": 0.745, "close": 0.7485, "volume": 7160.4, "close_time": 1716836399999}, {"open_time": 1716836400000, "open": 0.7447, "high": 0.7486, "low": 0.7362, "close": 0.742, "volume": 6873.4, "close_time": 1716839999999}, {"open_time": 1716840000000, "open": 0.7418, "high": 0.7496, "low": 0.7418, "close": 0.7476, "volume": 3538.2, "close_time": 1716843599999}, {"open_time": 1716843600000, "open": 0.75, "high": 0.75, "low": 0.7486, "close": 0.7486, "volume": 4150.0, "close_time": 1716847199999}, {"open_time": 1716847200000, "open": 0.7462, "high": 0.7462, "low": 0.7444, "close": 0.7444, "volume": 285.8, "close_time": 1716850799999}, {"open_time": 1716850800000, "open": 0.7443, "high": 0.7453, "low": 0.7413, "close": 0.7415, "volume": 2986.0, "close_time": 1716854399999}, {"open_time": 1716854400000, "open": 0.7433, "high": 0.7493, "low": 0.7432, "close": 0.7432, "volume": 5501.9, "close_time": 1716857999999}, {"open_time": 1716858000000, "open": 0.7446, "high": 0.7485, "low": 0.7347, "close": 0.7357, "volume": 5366.9, "close_time": 1716861599999}, {"open_time": 1716861600000, "open": 0.7352, "high": 0.7418, "low": 0.7178, "close": 0.7418, "volume": 29393.6, "close_time": 1716865199999}, {"open_time": 1716865200000, "open": 0.7419, "high": 0.7419, "low": 0.7294, "close": 0.7315, "volume": 11966.3, "close_time": 1716868799999}, {"open_time": 1716868800000, "open": 0.7315, "high": 0.7315, "low": 0.7221, "close": 0.7244, "volume": 5377.7, "close_time": 1716872399999}, {"open_time": 1716872400000, "open": 0.7243, "high": 0.7286, "low": 0.7243, "close": 0.7286, "volume": 2522.2, "close_time": 1716875999999}, {"open_time": 1716876000000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 57.0, "close_time": 1716879599999}, {"open_time": 1716879600000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 0.0, "close_time": 1716883199999}, {"open_time": 1716883200000, "open": 0.73, "high": 0.73, "low": 0.73, "close": 0.73, "volume": 13.6, "close_time": 1716886799999}, {"open_time": 1716886800000, "open": 0.73, "high": 0.7326, "low": 0.7257, "close": 0.7326, "volume": 4411.2, "close_time": 1716890399999}, {"open_time": 1716890400000, "open": 0.7326, "high": 0.7444, "low": 0.7312, "close": 0.7388, "volume": 4313.6, "close_time": 1716893999999}, {"open_time": 1716894000000, "open": 0.737, "high": 0.7419, "low": 0.737, "close": 0.741, "volume": 1282.0, "close_time": 1716897599999}, {"open_time": 1716897600000, "open": 0.7363, "high": 0.7408, "low": 0.7363, "close": 0.7396, "volume": 1302.5, "close_time": 1716901199999}, {"open_time": 1716901200000, "open": 0.7383, "high": 0.7403, "low": 0.7342, "close": 0.7366, "volume": 3386.5, "close_time": 1716904799999}, {"open_time": 1716904800000, "open": 0.7342, "high": 0.7387, "low": 0.7304, "close": 0.7354, "volume": 5889.6, "close_time": 1716908399999}, {"open_time": 1716908400000, "open": 0.7306, "high": 0.7347, "low": 0.7283, "close": 0.7347, "volume": 1911.3, "close_time": 1716911999999}, {"open_time": 1716912000000, "open": 0.7362, "high": 0.7362, "low": 0.7259, "close": 0.7302, "volume": 11566.2, "close_time": 1716915599999}, {"open_time": 1716915600000, "open": 0.7294, "high": 0.7347, "low": 0.7294, "close": 0.7347, "volume": 9375.2, "close_time": 1716919199999}, {"open_time": 1716919200000, "open": 0.7329, "high": 0.7329, "low": 0.7242, "close": 0.7253, "volume": 2850.4, "close_time": 1716922799999}, {"open_time": 1716922800000, "open": 0.7304, "high": 0.7367, "low": 0.7304, "close": 0.7367, "volume": 2992.3, "close_time": 1716926399999}, {"open_time": 1716926400000, "open": 0.7367, "high": 0.7398, "low": 0.7365, "close": 0.7389, "volume": 308.5, "close_time": 1716929999999}, {"open_time": 1716930000000, "open": 0.7354, "high": 0.7365, "low": 0.7346, "close": 0.7353, "volume": 521.6, "close_time": 1716933599999}, {"open_time": 1716933600000, "open": 0.7353, "high": 0.7353, "low": 0.7342, "close": 0.7347, "volume": 380.9, "close_time": 1716937199999}, {"open_time": 1716937200000, "open": 0.7322, "high": 0.7328, "low": 0.731, "close": 0.7317, "volume": 996.9, "close_time": 1716940799999}, {"open_time": 1716940800000, "open": 0.7327, "high": 0.7335, "low": 0.7304, "close": 0.7308, "volume": 1110.3, "close_time": 1716944399999}, {"open_time": 1716944400000, "open": 0.7314, "high": 0.7314, "low": 0.721, "close": 0.7279, "volume": 3716.7, "close_time": 1716947999999}, {"open_time": 1716948000000, "open": 0.7233, "high": 0.7267, "low": 0.7223, "close": 0.7267, "volume": 1964.8, "close_time": 1716951599999}, {"open_time": 1716951600000, "open": 0.7278, "high": 0.7292, "low": 0.7275, "close": 0.7292, "volume": 828.4, "close_time": 1716955199999}, {"open_time": 1716955200000, "open": 0.728, "high": 0.7347, "low": 0.728, "close": 0.7328, "volume": 1427.5, "close_time": 1716958799999}, {"open_time": 1716958800000, "open": 0.732, "high": 0.7351, "low": 0.728, "close": 0.7342, "volume": 999.2, "close_time": 1716962399999}, {"open_time": 1716962400000, "open": 0.7352, "high": 0.7367, "low": 0.7333, "close": 0.734, "volume": 3903.7, "close_time": 1716965999999}, {"open_time": 1716966000000, "open": 0.734, "high": 0.734, "low": 0.7265, "close": 0.7265, "volume": 4212.4, "close_time": 1716969599999}, {"open_time": 1716969600000, "open": 0.727, "high": 0.727, "low": 0.7183, "close": 0.7248, "volume": 15484.8, "close_time": 1716973199999}, {"open_time": 1716973200000, "open": 0.7252, "high": 0.739, "low": 0.7252, "close": 0.734, "volume": 8386.6, "close_time": 1716976799999}, {"open_time": 1716976800000, "open": 0.7368, "high": 0.7448, "low": 0.7368, "close": 0.7448, "volume": 3970.7, "close_time": 1716980399999}, {"open_time": 1716980400000, "open": 0.7434, "high": 0.7458, "low": 0.7362, "close": 0.7362, "volume": 1325.0, "close_time": 1716983999999}, {"open_time": 1716984000000, "open": 0.7369, "high": 0.7433, "low": 0.7347, "close": 0.742, "volume": 2088.6, "close_time": 1716987599999}, {"open_time": 1716987600000, "open": 0.743, "high": 0.7444, "low": 0.7265, "close": 0.7306, "volume": 6218.8, "close_time": 1716991199999}, {"open_time": 1716991200000, "open": 0.7296, "high": 0.7302, "low": 0.7242, "close": 0.7279, "volume": 1908.0, "close_time": 1716994799999}, {"open_time": 1716994800000, "open": 0.7255, "high": 0.7271, "low": 0.7208, "close": 0.7208, "volume": 2330.4, "close_time": 1716998399999}, {"open_time": 1716998400000, "open": 0.7201, "high": 0.7253, "low": 0.717, "close": 0.7234, "volume": 13559.2, "close_time": 1717001999999}, {"open_time": 1717002000000, "open": 0.7212, "high": 0.7228, "low": 0.719, "close": 0.7193, "volume": 3913.4, "close_time": 1717005599999}, {"open_time": 1717005600000, "open": 0.7214, "high": 0.7214, "low": 0.7193, "close": 0.7193, "volume": 1549.2, "close_time": 1717009199999}, {"open_time": 1717009200000, "open": 0.7191, "high": 0.7222, "low": 0.69, "close": 0.7173, "volume": 42536.4, "close_time": 1717012799999}, {"open_time": 1717012800000, "open": 0.7161, "high": 0.7193, "low": 0.7159, "close": 0.7186, "volume": 2450.7, "close_time": 1717016399999}, {"open_time": 1717016400000, "open": 0.7194, "high": 0.7209, "low": 0.7145, "close": 0.7197, "volume": 3592.1, "close_time": 1717019999999}, {"open_time": 1717020000000, "open": 0.7181, "high": 0.7199, "low": 0.7181, "close": 0.7181, "volume": 1093.4, "close_time": 1717023599999}, {"open_time": 1717023600000, "open": 0.7194, "high": 0.7194, "low": 0.7145, "close": 0.7153, "volume": 307.2, "close_time": 1717027199999}, {"open_time": 1717027200000, "open": 0.7157, "high": 0.7157, "low": 0.713, "close": 0.7133, "volume": 685.5, "close_time": 1717030799999}, {"open_time": 1717030800000, "open": 0.714, "high": 0.7188, "low": 0.7129, "close": 0.7188, "volume": 4285.0, "close_time": 1717034399999}, {"open_time": 1717034400000, "open": 0.7194, "high": 0.7219, "low": 0.7175, "close": 0.7179, "volume": 2740.9, "close_time": 1717037999999}, {"open_time": 1717038000000, "open": 0.7194, "high": 0.7201, "low": 0.7193, "close": 0.7201, "volume": 808.4, "close_time": 1717041599999}, {"open_time": 1717041600000, "open": 0.7222, "high": 0.7222, "low": 0.7167, "close": 0.7167, "volume": 944.8, "close_time": 1717045199999}, {"open_time": 1717045200000, "open": 0.7172, "high": 0.7173, "low": 0.7119, "close": 0.7168, "volume": 1694.8, "close_time": 1717048799999}, {"open_time": 1717048800000, "open": 0.7148, "high": 0.7149, "low": 0.7024, "close": 0.7024, "volume": 9686.2, "close_time": 1717052399999}, {"open_time": 1717052400000, "open": 0.7021, "high": 0.7059, "low": 0.6922, "close": 0.6942, "volume": 4567.6, "close_time": 1717055999999}, {"open_time": 1717056000000, "open": 0.6945, "high": 0.6995, "low": 0.69, "close": 0.6995, "volume": 17046.0, "close_time": 1717059599999}, {"open_time": 1717059600000, "open": 0.6995, "high": 0.7004, "low": 0.6972, "close": 0.6972, "volume": 2478.6, "close_time": 1717063199999}, {"open_time": 1717063200000, "open": 0.6982, "high": 0.7031, "low": 0.698, "close": 0.7027, "volume": 1037.7, "close_time": 1717066799999}, {"open_time": 1717066800000, "open": 0.7038, "high": 0.7051, "low": 0.7006, "close": 0.7006, "volume": 1261.0, "close_time": 1717070399999}, {"open_time": 1717070400000, "open": 0.7012, "high": 0.705, "low": 0.7, "close": 0.7031, "volume": 1570.3, "close_time": 1717073999999}, {"open_time": 1717074000000, "open": 0.7052, "high": 0.7072, "low": 0.7027, "close": 0.7056, "volume": 2295.4, "close_time": 1717077599999}, {"open_time": 1717077600000, "open": 0.7066, "high": 0.7076, "low": 0.701, "close": 0.701, "volume": 1491.0, "close_time": 1717081199999}, {"open_time": 1717081200000, "open": 0.702, "high": 0.705, "low": 0.7005, "close": 0.704, "volume": 2562.8, "close_time": 1717084799999}, {"open_time": 1717084800000, "open": 0.7041, "high": 0.7056, "low": 0.7036, "close": 0.7056, "volume": 6552.1, "close_time": 1717088399999}, {"open_time": 1717088400000, "open": 0.706, "high": 0.711, "low": 0.706, "close": 0.7085, "volume": 6477.3, "close_time": 1717091999999}, {"open_time": 1717092000000, "open": 0.7115, "high": 0.7128, "low": 0.7079, "close": 0.7101, "volume": 1154.7, "close_time": 1717095599999}, {"open_time": 1717095600000, "open": 0.7103, "high": 0.7103, "low": 0.7029, "close": 0.7044, "volume": 3371.1, "close_time": 1717099199999}, {"open_time": 1717099200000, "open": 0.7046, "high": 0.7046, "low": 0.6969, "close": 0.7006, "volume": 3346.4, "close_time": 1717102799999}, {"open_time": 1717102800000, "open": 0.6988, "high": 0.6988, "low": 0.696, "close": 0.6986, "volume": 10119.2, "close_time": 1717106399999}, {"open_time": 1717106400000, "open": 0.6967, "high": 0.6976, "low": 0.6967, "close": 0.697, "volume": 1094.3, "close_time": 1717109999999}, {"open_time": 1717110000000, "open": 0.6966, "high": 0.6974, "low": 0.6953, "close": 0.6953, "volume": 4570.7, "close_time": 1717113599999}, {"open_time": 1717113600000, "open": 0.6962, "high": 0.6962, "low": 0.6917, "close": 0.6951, "volume": 5667.4, "close_time": 1717117199999}, {"open_time": 1717117200000, "open": 0.6939, "high": 0.6959, "low": 0.6922, "close": 0.6938, "volume": 5925.4, "close_time": 1717120799999}, {"open_time": 1717120800000, "open": 0.6961, "high": 0.6976, "low": 0.6954, "close": 0.6972, "volume": 3315.1, "close_time": 1717124399999}, {"open_time": 1717124400000, "open": 0.6972, "high": 0.698, "low": 0.6956, "close": 0.698, "volume": 5775.8, "close_time": 1717127999999}, {"open_time": 1717128000000, "open": 0.6988, "high": 0.6992, "low": 0.6974, "close": 0.6976, "volume": 893.4, "close_time": 1717131599999}, {"open_time": 1717131600000, "open": 0.6957, "high": 0.6966, "low": 0.6895, "close": 0.6903, "volume": 1408.9, "close_time": 1717135199999}, {"open_time": 1717135200000, "open": 0.6934, "high": 0.6961, "low": 0.6911, "close": 0.6918, "volume": 3555.5, "close_time": 1717138799999}, {"open_time": 1717138800000, "open": 0.6922, "high": 0.6976, "low": 0.6922, "close": 0.6953, "volume": 3288.8, "close_time": 1717142399999}, {"open_time": 1717142400000, "open": 0.6949, "high": 0.6962, "low": 0.6949, "close": 0.6955, "volume": 2713.6, "close_time": 1717145999999}, {"open_time": 1717146000000, "open": 0.6954, "high": 0.696, "low": 0.6925, "close": 0.6946, "volume": 2850.9, "close_time": 1717149599999}, {"open_time": 1717149600000, "open": 0.6949, "high": 0.6986, "low": 0.6949, "close": 0.6968, "volume": 2604.7, "close_time": 1717153199999}, {"open_time": 1717153200000, "open": 0.698, "high": 0.7018, "low": 0.698, "close": 0.7018, "volume": 3921.7, "close_time": 1717156799999}, {"open_time": 1717156800000, "open": 0.7027, "high": 0.7079, "low": 0.702, "close": 0.7046, "volume": 10465.7, "close_time": 1717160399999}, {"open_time": 1717160400000, "open": 0.704, "high": 0.704, "low": 0.6945, "close": 0.696, "volume": 6992.6, "close_time": 1717163999999}, {"open_time": 1717164000000, "open": 0.695, "high": 0.6977, "low": 0.6928, "close": 0.6959, "volume": 6018.9, "close_time": 1717167599999}, {"open_time": 1717167600000, "open": 0.6949, "high": 0.6959, "low": 0.6895, "close": 0.6898, "volume": 13286.7, "close_time": 1717171199999}, {"open_time": 1717171200000, "open": 0.6891, "high": 0.6932, "low": 0.6846, "close": 0.6932, "volume": 4507.4, "close_time": 1717174799999}, {"open_time": 1717174800000, "open": 0.6934, "high": 0.6979, "low": 0.6929, "close": 0.6979, "volume": 1164.9, "close_time": 1717178399999}, {"open_time": 1717178400000, "open": 0.6966, "high": 0.7039, "low": 0.6966, "close": 0.6997, "volume": 3445.7, "close_time": 1717181999999}, {"open_time": 1717182000000, "open": 0.6989, "high": 0.6989, "low": 0.6932, "close": 0.6932, "volume": 1019.2, "close_time": 1717185599999}, {"open_time": 1717185600000, "open": 0.6965, "high": 0.6988, "low": 0.6939, "close": 0.6988, "volume": 1798.7, "close_time": 1717189199999}, {"open_time": 1717189200000, "open": 0.6974, "high": 0.6974, "low": 0.6963, "close": 0.6966, "volume": 285.9, "close_time": 1717192799999}, {"open_time": 1717192800000, "open": 0.697, "high": 0.6988, "low": 0.697, "close": 0.6977, "volume": 345.5, "close_time": 1717196399999}, {"open_time": 1717196400000, "open": 0.6949, "high": 0.6967, "low": 0.6949, "close": 0.6957, "volume": 1110.1, "close_time": 1717199999999}, {"open_time": 1717200000000, "open": 0.6948, "high": 0.6953, "low": 0.6933, "close": 0.6944, "volume": 210.1, "close_time": 1717203599999}, {"open_time": 1717203600000, "open": 0.692, "high": 0.7147, "low": 0.6915, "close": 0.694, "volume": 13252.0, "close_time": 1717207199999}, {"open_time": 1717207200000, "open": 0.694, "high": 0.7005, "low": 0.6933, "close": 0.695, "volume": 1257.4, "close_time": 1717210799999}, {"open_time": 1717210800000, "open": 0.6957, "high": 0.7001, "low": 0.6957, "close": 0.6997, "volume": 9406.1, "close_time": 1717214399999}, {"open_time": 1717214400000, "open": 0.695, "high": 0.695, "low": 0.695, "close": 0.695, "volume": 295.0, "close_time": 1717217999999}, {"open_time": 1717218000000, "open": 0.7004, "high": 0.7004, "low": 0.6995, "close": 0.7004, "volume": 33.1, "close_time": 1717221599999}, {"open_time": 1717221600000, "open": 0.7004, "high": 0.7004, "low": 0.7004, "close": 0.7004, "volume": 0.0, "close_time": 1717225199999}, {"open_time": 1717225200000, "open": 0.6995, "high": 0.6996, "low": 0.6965, "close": 0.6965, "volume": 99.3, "close_time": 1717228799999}, {"open_time": 1717228800000, "open": 0.6959, "high": 0.6972, "low": 0.6957, "close": 0.6972, "volume": 1487.6, "close_time": 1717232399999}, {"open_time": 1717232400000, "open": 0.698, "high": 0.698, "low": 0.696, "close": 0.696, "volume": 1041.6, "close_time": 1717235999999}, {"open_time": 1717236000000, "open": 0.6965, "high": 0.697, "low": 0.6965, "close": 0.697, "volume": 280.2, "close_time": 1717239599999}, {"open_time": 1717239600000, "open": 0.698, "high": 0.698, "low": 0.698, "close": 0.698, "volume": 10.2, "close_time": 1717243199999}, {"open_time": 1717243200000, "open": 0.7, "high": 0.7009, "low": 0.7, "close": 0.7009, "volume": 2216.4, "close_time": 1717246799999}, {"open_time": 1717246800000, "open": 0.6998, "high": 0.6998, "low": 0.6998, "close": 0.6998, "volume": 25.2, "close_time": 1717250399999}, {"open_time": 1717250400000, "open": 0.7015, "high": 0.7158, "low": 0.7015, "close": 0.7019, "volume": 8511.1, "close_time": 1717253999999}, {"open_time": 1717254000000, "open": 0.7016, "high": 0.7058, "low": 0.7015, "close": 0.7021, "volume": 8063.4, "close_time": 1717257599999}, {"open_time": 1717257600000, "open": 0.7015, "high": 0.7045, "low": 0.7015, "close": 0.7015, "volume": 1956.3, "close_time": 1717261199999}, {"open_time": 1717261200000, "open": 0.7017, "high": 0.7022, "low": 0.6997, "close": 0.7002, "volume": 8016.4, "close_time": 1717264799999}, {"open_time": 1717264800000, "open": 0.7024, "high": 0.7024, "low": 0.6988, "close": 0.6988, "volume": 296.5, "close_time": 1717268399999}, {"open_time": 1717268400000, "open": 0.6992, "high": 0.6992, "low": 0.693, "close": 0.6988, "volume": 2754.7, "close_time": 1717271999999}, {"open_time": 1717272000000, "open": 0.6988, "high": 0.7156, "low": 0.6988, "close": 0.7026, "volume": 6834.4, "close_time": 1717275599999}, {"open_time": 1717275600000, "open": 0.703, "high": 0.7055, "low": 0.6995, "close": 0.7055, "volume": 1897.5, "close_time": 1717279199999}, {"open_time": 1717279200000, "open": 0.7026, "high": 0.7026, "low": 0.7012, "close": 0.7014, "volume": 237.4, "close_time": 1717282799999}, {"open_time": 1717282800000, "open": 0.7014, "high": 0.7051, "low": 0.6995, "close": 0.6995, "volume": 819.3, "close_time": 1717286399999}, {"open_time": 1717286400000, "open": 0.6995, "high": 0.6995, "low": 0.6995, "close": 0.6995, "volume": 0.0, "close_time": 1717289999999}, {"open_time": 1717290000000, "open": 0.7, "high": 0.7044, "low": 0.7, "close": 0.701, "volume": 266.1, "close_time": 1717293599999}, {"open_time": 1717293600000, "open": 0.7, "high": 0.7, "low": 0.7, "close": 0.7, "volume": 1124.1, "close_time": 1717297199999}, {"open_time": 1717297200000, "open": 0.7009, "high": 0.7009, "low": 0.7009, "close": 0.7009, "volume": 8.0, "close_time": 1717300799999}, {"open_time": 1717300800000, "open": 0.702, "high": 0.702, "low": 0.702, "close": 0.702, "volume": 134.2, "close_time": 1717304399999}, {"open_time": 1717304400000, "open": 0.702, "high": 0.702, "low": 0.702, "close": 0.702, "volume": 4701.1, "close_time": 1717307999999}, {"open_time": 1717308000000, "open": 0.7054, "high": 0.7061, "low": 0.702, "close": 0.7056, "volume": 458.0, "close_time": 1717311599999}, {"open_time": 1717311600000, "open": 0.7071, "high": 0.7071, "low": 0.702, "close": 0.702, "volume": 6168.7, "close_time": 1717315199999}, {"open_time": 1717315200000, "open": 0.701, "high": 0.7059, "low": 0.6996, "close": 0.7059, "volume": 146.5, "close_time": 1717318799999}, {"open_time": 1717318800000, "open": 0.6995, "high": 0.7017, "low": 0.6946, "close": 0.6974, "volume": 1452.9, "close_time": 1717322399999}, {"open_time": 1717322400000, "open": 0.6949, "high": 0.7222, "low": 0.694, "close": 0.6948, "volume": 15802.4, "close_time": 1717325999999}, {"open_time": 1717326000000, "open": 0.6952, "high": 0.6988, "low": 0.6948, "close": 0.6988, "volume": 2144.7, "close_time": 1717329599999}, {"open_time": 1717329600000, "open": 0.697, "high": 0.7012, "low": 0.6957, "close": 0.6969, "volume": 2386.5, "close_time": 1717333199999}, {"open_time": 1717333200000, "open": 0.6994, "high": 0.6994, "low": 0.6994, "close": 0.6994, "volume": 2.6, "close_time": 1717336799999}, {"open_time": 1717336800000, "open": 0.6994, "high": 0.7026, "low": 0.6966, "close": 0.6966, "volume": 5289.0, "close_time": 1717340399999}, {"open_time": 1717340400000, "open": 0.7027, "high": 0.7027, "low": 0.7017, "close": 0.7027, "volume": 35.0, "close_time": 1717343999999}, {"open_time": 1717344000000, "open": 0.7026, "high": 0.703, "low": 0.7026, "close": 0.703, "volume": 5337.8, "close_time": 1717347599999}, {"open_time": 1717347600000, "open": 0.6988, "high": 0.6988, "low": 0.6928, "close": 0.6928, "volume": 904.7, "close_time": 1717351199999}, {"open_time": 1717351200000, "open": 0.6917, "high": 0.6917, "low": 0.687, "close": 0.6911, "volume": 4496.6, "close_time": 1717354799999}, {"open_time": 1717354800000, "open": 0.6889, "high": 0.6911, "low": 0.6869, "close": 0.6911, "volume": 9063.7, "close_time": 1717358399999}, {"open_time": 1717358400000, "open": 0.6908, "high": 0.6911, "low": 0.6869, "close": 0.6911, "volume": 1180.5, "close_time": 1717361999999}, {"open_time": 1717362000000, "open": 0.6919, "high": 0.692, "low": 0.689, "close": 0.689, "volume": 1293.3, "close_time": 1717365599999}, {"open_time": 1717365600000, "open": 0.6889, "high": 0.6905, "low": 0.6885, "close": 0.6885, "volume": 1360.9, "close_time": 1717369199999}, {"open_time": 1717369200000, "open": 0.6901, "high": 0.6904, "low": 0.6899, "close": 0.6904, "volume": 1344.3, "close_time": 1717372799999}, {"open_time": 1717372800000, "open": 0.6899, "high": 0.6899, "low": 0.6832, "close": 0.6879, "volume": 3190.6, "close_time": 1717376399999}, {"open_time": 1717376400000, "open": 0.6874, "high": 0.6978, "low": 0.6874, "close": 0.6978, "volume": 2673.1, "close_time": 1717379999999}, {"open_time": 1717380000000, "open": 0.6986, "high": 0.7011, "low": 0.6959, "close": 0.7011, "volume": 2563.0, "close_time": 1717383599999}, {"open_time": 1717383600000, "open": 0.698, "high": 0.6989, "low": 0.698, "close": 0.6989, "volume": 10.1, "close_time": 1717387199999}, {"open_time": 1717387200000, "open": 0.6989, "high": 0.6989, "low": 0.6944, "close": 0.6988, "volume": 948.6, "close_time": 1717390799999}, {"open_time": 1717390800000, "open": 0.6994, "high": 0.7042, "low": 0.6994, "close": 0.7026, "volume": 1266.8, "close_time": 1717394399999}, {"open_time": 1717394400000, "open": 0.6998, "high": 0.7089, "low": 0.6998, "close": 0.7058, "volume": 1913.8, "close_time": 1717397999999}, {"open_time": 1717398000000, "open": 0.709, "high": 0.7105, "low": 0.7048, "close": 0.7075, "volume": 2528.8, "close_time": 1717401599999}, {"open_time": 1717401600000, "open": 0.7056, "high": 0.7118, "low": 0.7055, "close": 0.7118, "volume": 913.0, "close_time": 1717405199999}, {"open_time": 1717405200000, "open": 0.7066, "high": 0.7066, "low": 0.7055, "close": 0.706, "volume": 306.7, "close_time": 1717408799999}, {"open_time": 1717408800000, "open": 0.7087, "high": 0.7097, "low": 0.7063, "close": 0.7089, "volume": 2997.7, "close_time": 1717412399999}, {"open_time": 1717412400000, "open": 0.7072, "high": 0.7079, "low": 0.6754, "close": 0.7056, "volume": 19449.0, "close_time": 1717415999999}, {"open_time": 1717416000000, "open": 0.7082, "high": 0.7118, "low": 0.707, "close": 0.7077, "volume": 1356.7, "close_time": 1717419599999}, {"open_time": 1717419600000, "open": 0.7077, "high": 0.7118, "low": 0.707, "close": 0.7112, "volume": 5224.5, "close_time": 1717423199999}, {"open_time": 1717423200000, "open": 0.7072, "high": 0.7072, "low": 0.6988, "close": 0.7004, "volume": 3266.7, "close_time": 1717426799999}, {"open_time": 1717426800000, "open": 0.7027, "high": 0.7063, "low": 0.702, "close": 0.7037, "volume": 92.7, "close_time": 1717430399999}, {"open_time": 1717430400000, "open": 0.7034, "high": 0.7034, "low": 0.6984, "close": 0.6984, "volume": 1008.0, "close_time": 1717433999999}, {"open_time": 1717434000000, "open": 0.6992, "high": 0.7145, "low": 0.6992, "close": 0.7038, "volume": 12325.5, "close_time": 1717437599999}, {"open_time": 1717437600000, "open": 0.7032, "high": 0.7048, "low": 0.7032, "close": 0.7048, "volume": 4476.3, "close_time": 1717441199999}, {"open_time": 1717441200000, "open": 0.7054, "high": 0.7087, "low": 0.7049, "close": 0.7087, "volume": 3069.1, "close_time": 1717444799999}, {"open_time": 1717444800000, "open": 0.7097, "high": 0.7103, "low": 0.7064, "close": 0.7086, "volume": 3211.4, "close_time": 1717448399999}, {"open_time": 1717448400000, "open": 0.7074, "high": 0.7074, "low": 0.7053, "close": 0.7059, "volume": 242.0, "close_time": 1717451999999}, {"open_time": 1717452000000, "open": 0.7062, "high": 0.7062, "low": 0.7048, "close": 0.7048, "volume": 365.3, "close_time": 1717455599999}, {"open_time": 1717455600000, "open": 0.7072, "high": 0.7072, "low": 0.7044, "close": 0.7044, "volume": 501.7, "close_time": 1717459199999}, {"open_time": 1717459200000, "open": 0.7058, "high": 0.7058, "low": 0.7016, "close": 0.7032, "volume": 1465.2, "close_time": 1717462799999}, {"open_time": 1717462800000, "open": 0.7038, "high": 0.7087, "low": 0.7038, "close": 0.7083, "volume": 1494.6, "close_time": 1717466399999}, {"open_time": 1717466400000, "open": 0.7079, "high": 0.708, "low": 0.7079, "close": 0.708, "volume": 579.9, "close_time": 1717469999999}, {"open_time": 1717470000000, "open": 0.708, "high": 0.7088, "low": 0.708, "close": 0.7084, "volume": 239.9, "close_time": 1717473599999}, {"open_time": 1717473600000, "open": 0.7074, "high": 0.7074, "low": 0.7044, "close": 0.7044, "volume": 104.1, "close_time": 1717477199999}, {"open_time": 1717477200000, "open": 0.704, "high": 0.707, "low": 0.704, "close": 0.7044, "volume": 511.3, "close_time": 1717480799999}, {"open_time": 1717480800000, "open": 0.7043, "high": 0.7198, "low": 0.7019, "close": 0.7019, "volume": 11807.5, "close_time": 1717484399999}, {"open_time": 1717484400000, "open": 0.7016, "high": 0.7025, "low": 0.7014, "close": 0.7014, "volume": 852.3, "close_time": 1717487999999}, {"open_time": 1717488000000, "open": 0.7017, "high": 0.7017, "low": 0.7009, "close": 0.7009, "volume": 680.6, "close_time": 1717491599999}, {"open_time": 1717491600000, "open": 0.701, "high": 0.701, "low": 0.6982, "close": 0.6982, "volume": 1046.5, "close_time": 1717495199999}, {"open_time": 1717495200000, "open": 0.7007, "high": 0.722, "low": 0.7007, "close": 0.7046, "volume": 11945.4, "close_time": 1717498799999}, {"open_time": 1717498800000, "open": 0.705, "high": 0.7076, "low": 0.705, "close": 0.7076, "volume": 39.3, "close_time": 1717502399999}, {"open_time": 1717502400000, "open": 0.7075, "high": 0.7075, "low": 0.7059, "close": 0.7067, "volume": 165.5, "close_time": 1717505999999}, {"open_time": 1717506000000, "open": 0.7076, "high": 0.711, "low": 0.7076, "close": 0.71, "volume": 5674.1, "close_time": 1717509599999}, {"open_time": 1717509600000, "open": 0.7105, "high": 0.7141, "low": 0.7088, "close": 0.7104, "volume": 7070.3, "close_time": 1717513199999}, {"open_time": 1717513200000, "open": 0.71, "high": 0.7152, "low": 0.71, "close": 0.7119, "volume": 1789.6, "close_time": 1717516799999}, {"open_time": 1717516800000, "open": 0.7151, "high": 0.7151, "low": 0.7125, "close": 0.7125, "volume": 10792.3, "close_time": 1717520399999}, {"open_time": 1717520400000, "open": 0.713, "high": 0.7151, "low": 0.7125, "close": 0.7151, "volume": 1497.1, "close_time": 1717523999999}, {"open_time": 1717524000000, "open": 0.715, "high": 0.7192, "low": 0.7127, "close": 0.7172, "volume": 5199.1, "close_time": 1717527599999}, {"open_time": 1717527600000, "open": 0.7158, "high": 0.7167, "low": 0.7119, "close": 0.7143, "volume": 1148.8, "close_time": 1717531199999}, {"open_time": 1717531200000, "open": 0.7126, "high": 0.7139, "low": 0.7122, "close": 0.7133, "volume": 895.4, "close_time": 1717534799999}, {"open_time": 1717534800000, "open": 0.7135, "high": 0.7135, "low": 0.7084, "close": 0.7132, "volume": 3309.6, "close_time": 1717538399999}, {"open_time": 1717538400000, "open": 0.7132, "high": 0.7152, "low": 0.7128, "close": 0.7152, "volume": 2198.6, "close_time": 1717541999999}, {"open_time": 1717542000000, "open": 0.7152, "high": 0.7157, "low": 0.7141, "close": 0.7157, "volume": 3163.6, "close_time": 1717545599999}, {"open_time": 1717545600000, "open": 0.7156, "high": 0.7177, "low": 0.7108, "close": 0.7172, "volume": 2848.8, "close_time": 1717549199999}, {"open_time": 1717549200000, "open": 0.718, "high": 0.7188, "low": 0.7163, "close": 0.7188, "volume": 719.9, "close_time": 1717552799999}, {"open_time": 1717552800000, "open": 0.7188, "high": 0.7194, "low": 0.7079, "close": 0.717, "volume": 5299.0, "close_time": 1717556399999}, {"open_time": 1717556400000, "open": 0.7154, "high": 0.7174, "low": 0.7079, "close": 0.7159, "volume": 8741.9, "close_time": 1717559999999}, {"open_time": 1717560000000, "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 390.2, "close_time": 1717563599999}, {"open_time": 1717563600000, "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 0.0, "close_time": 1717567199999}, {"open_time": 1717567200000, "open": 0.7171, "high": 0.721, "low": 0.7162, "close": 0.7209, "volume": 3212.0, "close_time": 1717570799999}, {"open_time": 1717570800000, "open": 0.7199, "high": 0.72, "low": 0.7161, "close": 0.7178, "volume": 3686.0, "close_time": 1717574399999}, {"open_time": 1717574400000, "open": 0.7178, "high": 0.7178, "low": 0.7153, "close": 0.7153, "volume": 1389.7, "close_time": 1717577999999}, {"open_time": 1717578000000, "open": 0.7156, "high": 0.7196, "low": 0.7143, "close": 0.7143, "volume": 1821.6, "close_time": 1717581599999}, {"open_time": 1717581600000, "open": 0.7131, "high": 0.7147, "low": 0.7131, "close": 0.7147, "volume": 744.4, "close_time": 1717585199999}, {"open_time": 1717585200000, "open": 0.7145, "high": 0.7145, "low": 0.7132, "close": 0.7132, "volume": 153.3, "close_time": 1717588799999}, {"open_time": 1717588800000, "open": 0.7143, "high": 0.7143, "low": 0.7081, "close": 0.7143, "volume": 12091.2, "close_time": 1717592399999}, {"open_time": 1717592400000, "open": 0.7125, "high": 0.7141, "low": 0.7093, "close": 0.71, "volume": 679.9, "close_time": 1717595999999}, {"open_time": 1717596000000, "open": 0.7104, "high": 0.7136, "low": 0.709, "close": 0.7136, "volume": 12433.8, "close_time": 1717599599999}, {"open_time": 1717599600000, "open": 0.7121, "high": 0.7159, "low": 0.7121, "close": 0.7159, "volume": 997.6, "close_time": 1717603199999}, {"open_time": 1717603200000, "open": 0.7174, "high": 0.7201, "low": 0.7143, "close": 0.717, "volume": 4065.2, "close_time": 1717606799999}, {"open_time": 1717606800000, "open": 0.7172, "high": 0.7182, "low": 0.7172, "close": 0.7182, "volume": 2388.0, "close_time": 1717610399999}, {"open_time": 1717610400000, "open": 0.7195, "high": 0.7238, "low": 0.7188, "close": 0.7203, "volume": 8649.5, "close_time": 1717613999999}, {"open_time": 1717614000000, "open": 0.7202, "high": 0.7239, "low": 0.7194, "close": 0.7239, "volume": 2082.6, "close_time": 1717617599999}, {"open_time": 1717617600000, "open": 0.7243, "high": 0.7262, "low": 0.6226, "close": 0.7238, "volume": 87101.7, "close_time": 1717621199999}, {"open_time": 1717621200000, "open": 0.7238, "high": 0.7239, "low": 0.7173, "close": 0.7239, "volume": 13652.3, "close_time": 1717624799999}, {"open_time": 1717624800000, "open": 0.7236, "high": 0.7236, "low": 0.7236, "close": 0.7236, "volume": 21.1, "close_time": 1717628399999}, {"open_time": 1717628400000, "open": 0.7181, "high": 0.7248, "low": 0.7179, "close": 0.7248, "volume": 2927.8, "close_time": 1717631999999}, {"open_time": 1717632000000, "open": 0.7248, "high": 0.7255, "low": 0.7248, "close": 0.7255, "volume": 305.7, "close_time": 1717635599999}, {"open_time": 1717635600000, "open": 0.7237, "high": 0.7264, "low": 0.7202, "close": 0.7261, "volume": 2986.2, "close_time": 1717639199999}, {"open_time": 1717639200000, "open": 0.7258, "high": 0.7264, "low": 0.7204, "close": 0.7224, "volume": 1931.1, "close_time": 1717642799999}, {"open_time": 1717642800000, "open": 0.7238, "high": 0.7258, "low": 0.7226, "close": 0.724, "volume": 1459.7, "close_time": 1717646399999}, {"open_time": 1717646400000, "open": 0.7214, "high": 0.7229, "low": 0.7199, "close": 0.7229, "volume": 8316.9, "close_time": 1717649999999}, {"open_time": 1717650000000, "open": 0.7224, "high": 0.7224, "low": 0.7164, "close": 0.7193, "volume": 464.8, "close_time": 1717653599999}, {"open_time": 1717653600000, "open": 0.7193, "high": 0.7193, "low": 0.7159, "close": 0.717, "volume": 726.6, "close_time": 1717657199999}, {"open_time": 1717657200000, "open": 0.717, "high": 0.717, "low": 0.717, "close": 0.717, "volume": 2639.0, "close_time": 1717660799999}, {"open_time": 1717660800000, "open": 0.7174, "high": 0.7174, "low": 0.7151, "close": 0.7156, "volume": 2716.1, "close_time": 1717664399999}, {"open_time": 1717664400000, "open": 0.7161, "high": 0.7175, "low": 0.7159, "close": 0.7175, "volume": 1293.1, "close_time": 1717667999999}, {"open_time": 1717668000000, "open": 0.7181, "high": 0.7181, "low": 0.7162, "close": 0.7162, "volume": 927.4, "close_time": 1717671599999}, {"open_time": 1717671600000, "open": 0.7168, "high": 0.7172, "low": 0.7168, "close": 0.7172, "volume": 550.5, "close_time": 1717675199999}, {"open_time": 1717675200000, "open": 0.7166, "high": 0.7321, "low": 0.716, "close": 0.7233, "volume": 22581.7, "close_time": 1717678799999}, {"open_time": 1717678800000, "open": 0.7233, "high": 0.7265, "low": 0.7212, "close": 0.7265, "volume": 3716.8, "close_time": 1717682399999}, {"open_time": 1717682400000, "open": 0.7252, "high": 0.7372, "low": 0.7252, "close": 0.7363, "volume": 15741.0, "close_time": 1717685999999}, {"open_time": 1717686000000, "open": 0.7363, "high": 0.74, "low": 0.7242, "close": 0.7328, "volume": 11384.6, "close_time": 1717689599999}, {"open_time": 1717689600000, "open": 0.7348, "high": 0.7374, "low": 0.7311, "close": 0.736, "volume": 3363.6, "close_time": 1717693199999}, {"open_time": 1717693200000, "open": 0.7317, "high": 0.7361, "low": 0.7306, "close": 0.7361, "volume": 1484.1, "close_time": 1717696799999}, {"open_time": 1717696800000, "open": 0.7307, "high": 0.7345, "low": 0.7307, "close": 0.7345, "volume": 345.1, "close_time": 1717700399999}, {"open_time": 1717700400000, "open": 0.7349, "high": 0.7349, "low": 0.723, "close": 0.7242, "volume": 3432.1, "close_time": 1717703999999}, {"open_time": 1717704000000, "open": 0.7228, "high": 0.7282, "low": 0.7183, "close": 0.7282, "volume": 6460.8, "close_time": 1717707599999}, {"open_time": 1717707600000, "open": 0.7289, "high": 0.729, "low": 0.7262, "close": 0.7262, "volume": 2873.2, "close_time": 1717711199999}, {"open_time": 1717711200000, "open": 0.7271, "high": 0.7302, "low": 0.7271, "close": 0.7279, "volume": 760.7, "close_time": 1717714799999}, {"open_time": 1717714800000, "open": 0.7253, "high": 0.727, "low": 0.7253, "close": 0.727, "volume": 327.1, "close_time": 1717718399999}, {"open_time": 1717718400000, "open": 0.7268, "high": 0.7268, "low": 0.7259, "close": 0.7259, "volume": 444.9, "close_time": 1717721999999}, {"open_time": 1717722000000, "open": 0.7262, "high": 0.7264, "low": 0.7239, "close": 0.7264, "volume": 1675.0, "close_time": 1717725599999}, {"open_time": 1717725600000, "open": 0.7229, "high": 0.7252, "low": 0.7199, "close": 0.7224, "volume": 3365.4, "close_time": 1717729199999}, {"open_time": 1717729200000, "open": 0.721, "high": 0.721, "low": 0.721, "close": 0.721, "volume": 16.9, "close_time": 1717732799999}, {"open_time": 1717732800000, "open": 0.7211, "high": 0.7242, "low": 0.7211, "close": 0.7242, "volume": 10227.4, "close_time": 1717736399999}, {"open_time": 1717736400000, "open": 0.7242, "high": 0.725, "low": 0.7242, "close": 0.725, "volume": 1092.0, "close_time": 1717739999999}, {"open_time": 1717740000000, "open": 0.7243, "high": 0.7243, "low": 0.7243, "close": 0.7243, "volume": 155.6, "close_time": 1717743599999}, {"open_time": 1717743600000, "open": 0.724, "high": 0.724, "low": 0.716, "close": 0.7178, "volume": 4004.5, "close_time": 1717747199999}, {"open_time": 1717747200000, "open": 0.7179, "high": 0.7179, "low": 0.7149, "close": 0.7151, "volume": 2537.1, "close_time": 1717750799999}, {"open_time": 1717750800000, "open": 0.7147, "high": 0.7161, "low": 0.712, "close": 0.7145, "volume": 1778.1, "close_time": 1717754399999}, {"open_time": 1717754400000, "open": 0.715, "high": 0.7178, "low": 0.7131, "close": 0.714, "volume": 3131.1, "close_time": 1717757999999}, {"open_time": 1717758000000, "open": 0.715, "high": 0.7203, "low": 0.7132, "close": 0.7187, "volume": 5812.7, "close_time": 1717761599999}, {"open_time": 1717761600000, "open": 0.721, "high": 0.7215, "low": 0.7064, "close": 0.7119, "volume": 10534.0, "close_time": 1717765199999}, {"open_time": 1717765200000, "open": 0.7118, "high": 0.7158, "low": 0.7118, "close": 0.7147, "volume": 1352.0, "close_time": 1717768799999}, {"open_time": 1717768800000, "open": 0.7152, "high": 0.7187, "low": 0.7152, "close": 0.7187, "volume": 1418.6, "close_time": 1717772399999}, {"open_time": 1717772400000, "open": 0.7185, "high": 0.7185, "low": 0.7156, "close": 0.7156, "volume": 2401.2, "close_time": 1717775999999}, {"open_time": 1717776000000, "open": 0.7168, "high": 0.7168, "low": 0.7095, "close": 0.713, "volume": 1947.8, "close_time": 1717779599999}, {"open_time": 1717779600000, "open": 0.7113, "high": 0.7113, "low": 0.6964, "close": 0.6964, "volume": 15704.3, "close_time": 1717783199999}, {"open_time": 1717783200000, "open": 0.7011, "high": 0.7011, "low": 0.6222, "close": 0.6607, "volume": 91055.3, "close_time": 1717786799999}, {"open_time": 1717786800000, "open": 0.6601, "high": 0.6646, "low": 0.6554, "close": 0.6644, "volume": 78788.9, "close_time": 1717790399999}, {"open_time": 1717790400000, "open": 0.662, "high": 0.6674, "low": 0.6593, "close": 0.6666, "volume": 9794.1, "close_time": 1717793999999}, {"open_time": 1717794000000, "open": 0.6652, "high": 0.669, "low": 0.6647, "close": 0.6674, "volume": 1495.5, "close_time": 1717797599999}, {"open_time": 1717797600000, "open": 0.6689, "high": 0.6689, "low": 0.6665, "close": 0.6676, "volume": 215.1, "close_time": 1717801199999}, {"open_time": 1717801200000, "open": 0.6668, "high": 0.6688, "low": 0.6668, "close": 0.6688, "volume": 210.9, "close_time": 1717804799999}, {"open_time": 1717804800000, "open": 0.666, "high": 0.6691, "low": 0.6636, "close": 0.6687, "volume": 16371.9, "close_time": 1717808399999}, {"open_time": 1717808400000, "open": 0.665, "high": 0.6684, "low": 0.6637, "close": 0.6683, "volume": 4880.1, "close_time": 1717811999999}, {"open_time": 1717812000000, "open": 0.6664, "high": 0.6679, "low": 0.6648, "close": 0.6648, "volume": 877.1, "close_time": 1717815599999}, {"open_time": 1717815600000, "open": 0.6658, "high": 0.6687, "low": 0.6658, "close": 0.6682, "volume": 761.6, "close_time": 1717819199999}, {"open_time": 1717819200000, "open": 0.6667, "high": 0.6667, "low": 0.6657, "close": 0.6657, "volume": 768.4, "close_time": 1717822799999}, {"open_time": 1717822800000, "open": 0.6639, "high": 0.6639, "low": 0.6639, "close": 0.6639, "volume": 5.1, "close_time": 1717826399999}, {"open_time": 1717826400000, "open": 0.6648, "high": 0.6677, "low": 0.6639, "close": 0.6677, "volume": 1996.9, "close_time": 1717829999999}, {"open_time": 1717830000000, "open": 0.6657, "high": 0.6686, "low": 0.6657, "close": 0.6686, "volume": 5455.5, "close_time": 1717833599999}, {"open_time": 1717833600000, "open": 0.6644, "high": 0.6682, "low": 0.663, "close": 0.663, "volume": 3415.6, "close_time": 1717837199999}, {"open_time": 1717837200000, "open": 0.6624, "high": 0.6625, "low": 0.6607, "close": 0.6617, "volume": 6950.2, "close_time": 1717840799999}, {"open_time": 1717840800000, "open": 0.6618, "high": 0.6618, "low": 0.6585, "close": 0.6585, "volume": 3036.0, "close_time": 1717844399999}, {"open_time": 1717844400000, "open": 0.6583, "high": 0.6619, "low": 0.6498, "close": 0.6508, "volume": 3914.7, "close_time": 1717847999999}, {"open_time": 1717848000000, "open": 0.6509, "high": 0.6533, "low": 0.6481, "close": 0.6481, "volume": 3514.0, "close_time": 1717851599999}, {"open_time": 1717851600000, "open": 0.6475, "high": 0.6509, "low": 0.6439, "close": 0.6484, "volume": 11277.7, "close_time": 1717855199999}, {"open_time": 1717855200000, "open": 0.6494, "high": 0.6502, "low": 0.6448, "close": 0.6486, "volume": 3270.3, "close_time": 1717858799999}, {"open_time": 1717858800000, "open": 0.6501, "high": 0.6501, "low": 0.6473, "close": 0.6491, "volume": 671.9, "close_time": 1717862399999}, {"open_time": 1717862400000, "open": 0.6497, "high": 0.6497, "low": 0.644, "close": 0.644, "volume": 5011.4, "close_time": 1717865999999}, {"open_time": 1717866000000, "open": 0.6456, "high": 0.6488, "low": 0.6412, "close": 0.6475, "volume": 2226.4, "close_time": 1717869599999}, {"open_time": 1717869600000, "open": 0.6499, "high": 0.6518, "low": 0.6488, "close": 0.6491, "volume": 3351.8, "close_time": 1717873199999}, {"open_time": 1717873200000, "open": 0.6503, "high": 0.652, "low": 0.6494, "close": 0.6494, "volume": 5396.7, "close_time": 1717876799999}, {"open_time": 1717876800000, "open": 0.6495, "high": 0.6495, "low": 0.6475, "close": 0.6492, "volume": 495.4, "close_time": 1717880399999}, {"open_time": 1717880400000, "open": 0.6472, "high": 0.6517, "low": 0.6472, "close": 0.6495, "volume": 2319.2, "close_time": 1717883999999}, {"open_time": 1717884000000, "open": 0.649, "high": 0.649, "low": 0.6451, "close": 0.6479, "volume": 674.9, "close_time": 1717887599999}, {"open_time": 1717887600000, "open": 0.6483, "high": 0.6496, "low": 0.6474, "close": 0.6495, "volume": 970.6, "close_time": 1717891199999}, {"open_time": 1717891200000, "open": 0.65, "high": 0.683, "low": 0.6495, "close": 0.6508, "volume": 26701.2, "close_time": 1717894799999}, {"open_time": 1717894800000, "open": 0.6558, "high": 0.6558, "low": 0.6504, "close": 0.653, "volume": 8861.2, "close_time": 1717898399999}, {"open_time": 1717898400000, "open": 0.6565, "high": 0.6605, "low": 0.6468, "close": 0.6468, "volume": 17189.2, "close_time": 1717901999999}, {"open_time": 1717902000000, "open": 0.6514, "high": 0.6528, "low": 0.6482, "close": 0.6528, "volume": 733.3, "close_time": 1717905599999}, {"open_time": 1717905600000, "open": 0.6487, "high": 0.6487, "low": 0.6482, "close": 0.6482, "volume": 187.4, "close_time": 1717909199999}, {"open_time": 1717909200000, "open": 0.6483, "high": 0.6484, "low": 0.6469, "close": 0.6484, "volume": 380.6, "close_time": 1717912799999}, {"open_time": 1717912800000, "open": 0.6527, "high": 0.656, "low": 0.6496, "close": 0.6557, "volume": 1631.8, "close_time": 1717916399999}, {"open_time": 1717916400000, "open": 0.6562, "high": 0.6562, "low": 0.656, "close": 0.656, "volume": 97.2, "close_time": 1717919999999}, {"open_time": 1717920000000, "open": 0.6517, "high": 0.6526, "low": 0.6517, "close": 0.6526, "volume": 6118.9, "close_time": 1717923599999}, {"open_time": 1717923600000, "open": 0.6552, "high": 0.6553, "low": 0.6552, "close": 0.6553, "volume": 870.2, "close_time": 1717927199999}, {"open_time": 1717927200000, "open": 0.6547, "high": 0.6547, "low": 0.6547, "close": 0.6547, "volume": 21.9, "close_time": 1717930799999}, {"open_time": 1717930800000, "open": 0.6533, "high": 0.6533, "low": 0.6524, "close": 0.6524, "volume": 1173.8, "close_time": 1717934399999}, {"open_time": 1717934400000, "open": 0.6513, "high": 0.6514, "low": 0.6513, "close": 0.6514, "volume": 2751.4, "close_time": 1717937999999}, {"open_time": 1717938000000, "open": 0.6538, "high": 0.6538, "low": 0.647, "close": 0.65, "volume": 1658.1, "close_time": 1717941599999}, {"open_time": 1717941600000, "open": 0.6503, "high": 0.6513, "low": 0.6486, "close": 0.6513, "volume": 1537.1, "close_time": 1717945199999}, {"open_time": 1717945200000, "open": 0.6523, "high": 0.6523, "low": 0.6503, "close": 0.6509, "volume": 701.7, "close_time": 1717948799999}, {"open_time": 1717948800000, "open": 0.6496, "high": 0.6518, "low": 0.6496, "close": 0.6518, "volume": 133.1, "close_time": 1717952399999}, {"open_time": 1717952400000, "open": 0.6521, "high": 0.6526, "low": 0.6511, "close": 0.6526, "volume": 711.5, "close_time": 1717955999999}, {"open_time": 1717956000000, "open": 0.652, "high": 0.6536, "low": 0.652, "close": 0.6536, "volume": 617.7, "close_time": 1717959599999}, {"open_time": 1717959600000, "open": 0.6543, "high": 0.6547, "low": 0.6539, "close": 0.6547, "volume": 1003.5, "close_time": 1717963199999}, {"open_time": 1717963200000, "open": 0.6549, "high": 0.656, "low": 0.6544, "close": 0.6544, "volume": 1812.4, "close_time": 1717966799999}, {"open_time": 1717966800000, "open": 0.6545, "high": 0.6545, "low": 0.6545, "close": 0.6545, "volume": 82.5, "close_time": 1717970399999}, {"open_time": 1717970400000, "open": 0.6548, "high": 0.6559, "low": 0.6542, "close": 0.6542, "volume": 312.4, "close_time": 1717973999999}, {"open_time": 1717974000000, "open": 0.6542, "high": 0.6543, "low": 0.6539, "close": 0.6543, "volume": 544.3, "close_time": 1717977599999}, {"open_time": 1717977600000, "open": 0.6522, "high": 0.6548, "low": 0.6511, "close": 0.6514, "volume": 1358.7, "close_time": 1717981199999}, {"open_time": 1717981200000, "open": 0.651, "high": 0.652, "low": 0.6509, "close": 0.652, "volume": 2631.7, "close_time": 1717984799999}, {"open_time": 1717984800000, "open": 0.6522, "high": 0.6522, "low": 0.6488, "close": 0.6488, "volume": 5425.9, "close_time": 1717988399999}, {"open_time": 1717988400000, "open": 0.6488, "high": 0.6527, "low": 0.6459, "close": 0.6462, "volume": 6042.4, "close_time": 1717991999999}, {"open_time": 1717992000000, "open": 0.6463, "high": 0.6463, "low": 0.6448, "close": 0.6448, "volume": 949.9, "close_time": 1717995599999}, {"open_time": 1717995600000, "open": 0.646, "high": 0.6481, "low": 0.6436, "close": 0.6436, "volume": 2540.1, "close_time": 1717999199999}, {"open_time": 1717999200000, "open": 0.648, "high": 0.648, "low": 0.6405, "close": 0.6433, "volume": 1213.4, "close_time": 1718002799999}, {"open_time": 1718002800000, "open": 0.6433, "high": 0.6433, "low": 0.6391, "close": 0.6429, "volume": 571.1, "close_time": 1718006399999}, {"open_time": 1718006400000, "open": 0.6419, "high": 0.6448, "low": 0.6419, "close": 0.6448, "volume": 1064.5, "close_time": 1718009999999}, {"open_time": 1718010000000, "open": 0.6446, "high": 0.6465, "low": 0.6423, "close": 0.6458, "volume": 2008.9, "close_time": 1718013599999}, {"open_time": 1718013600000, "open": 0.6468, "high": 0.6474, "low": 0.6467, "close": 0.6474, "volume": 1188.3, "close_time": 1718017199999}, {"open_time": 1718017200000, "open": 0.6465, "high": 0.649, "low": 0.6465, "close": 0.6481, "volume": 2653.6, "close_time": 1718020799999}, {"open_time": 1718020800000, "open": 0.6477, "high": 0.6487, "low": 0.6448, "close": 0.6449, "volume": 3779.1, "close_time": 1718024399999}, {"open_time": 1718024400000, "open": 0.6439, "high": 0.6476, "low": 0.642, "close": 0.6438, "volume": 2661.2, "close_time": 1718027999999}, {"open_time": 1718028000000, "open": 0.644, "high": 0.6498, "low": 0.6426, "close": 0.6496, "volume": 1997.9, "close_time": 1718031599999}, {"open_time": 1718031600000, "open": 0.6502, "high": 0.6549, "low": 0.6502, "close": 0.6546, "volume": 1361.7, "close_time": 1718035199999}, {"open_time": 1718035200000, "open": 0.6543, "high": 0.6546, "low": 0.6513, "close": 0.6546, "volume": 1992.0, "close_time": 1718038799999}, {"open_time": 1718038800000, "open": 0.6538, "high": 0.6549, "low": 0.6525, "close": 0.6549, "volume": 3212.0, "close_time": 1718042399999}, {"open_time": 1718042400000, "open": 0.6548, "high": 0.6669, "low": 0.6518, "close": 0.6581, "volume": 12005.0, "close_time": 1718045999999}, {"open_time": 1718046000000, "open": 0.6609, "high": 0.6609, "low": 0.6508, "close": 0.6528, "volume": 4204.8, "close_time": 1718049599999}, {"open_time": 1718049600000, "open": 0.6517, "high": 0.6521, "low": 0.6448, "close": 0.6488, "volume": 4243.5, "close_time": 1718053199999}, {"open_time": 1718053200000, "open": 0.6482, "high": 0.651, "low": 0.6482, "close": 0.651, "volume": 2529.5, "close_time": 1718056799999}, {"open_time": 1718056800000, "open": 0.6494, "high": 0.6513, "low": 0.6476, "close": 0.6501, "volume": 98.7, "close_time": 1718060399999}, {"open_time": 1718060400000, "open": 0.6521, "high": 0.6521, "low": 0.6489, "close": 0.6498, "volume": 3772.3, "close_time": 1718063999999}, {"open_time": 1718064000000, "open": 0.6527, "high": 0.6527, "low": 0.6344, "close": 0.6453, "volume": 13312.3, "close_time": 1718067599999}, {"open_time": 1718067600000, "open": 0.6465, "high": 0.6511, "low": 0.6334, "close": 0.6362, "volume": 10176.5, "close_time": 1718071199999}, {"open_time": 1718071200000, "open": 0.6407, "high": 0.6432, "low": 0.6328, "close": 0.6431, "volume": 21901.7, "close_time": 1718074799999}, {"open_time": 1718074800000, "open": 0.6429, "high": 0.6455, "low": 0.6417, "close": 0.6417, "volume": 6940.6, "close_time": 1718078399999}, {"open_time": 1718078400000, "open": 0.6462, "high": 0.6476, "low": 0.6389, "close": 0.6466, "volume": 6378.1, "close_time": 1718081999999}, {"open_time": 1718082000000, "open": 0.6443, "high": 0.6467, "low": 0.6425, "close": 0.6467, "volume": 2450.1, "close_time": 1718085599999}, {"open_time": 1718085600000, "open": 0.6448, "high": 0.6448, "low": 0.6329, "close": 0.6377, "volume": 10367.0, "close_time": 1718089199999}, {"open_time": 1718089200000, "open": 0.6372, "high": 0.6432, "low": 0.6371, "close": 0.6415, "volume": 4860.3, "close_time": 1718092799999}, {"open_time": 1718092800000, "open": 0.6439, "high": 0.6455, "low": 0.6427, "close": 0.6427, "volume": 3469.0, "close_time": 1718096399999}, {"open_time": 1718096400000, "open": 0.6415, "high": 0.6423, "low": 0.6403, "close": 0.6409, "volume": 2700.9, "close_time": 1718099999999}, {"open_time": 1718100000000, "open": 0.6424, "high": 0.6455, "low": 0.6408, "close": 0.6408, "volume": 4442.2, "close_time": 1718103599999}, {"open_time": 1718103600000, "open": 0.6403, "high": 0.641, "low": 0.6373, "close": 0.6387, "volume": 1148.9, "close_time": 1718107199999}, {"open_time": 1718107200000, "open": 0.6368, "high": 0.6391, "low": 0.63, "close": 0.6304, "volume": 4877.8, "close_time": 1718110799999}, {"open_time": 1718110800000, "open": 0.6296, "high": 0.6322, "low": 0.6212, "close": 0.6253, "volume": 22189.8, "close_time": 1718114399999}, {"open_time": 1718114400000, "open": 0.6242, "high": 0.6306, "low": 0.6225, "close": 0.6286, "volume": 4269.3, "close_time": 1718117999999}, {"open_time": 1718118000000, "open": 0.6287, "high": 0.6318, "low": 0.6109, "close": 0.6184, "volume": 12842.2, "close_time": 1718121599999}, {"open_time": 1718121600000, "open": 0.6176, "high": 0.6239, "low": 0.6176, "close": 0.6183, "volume": 3144.3, "close_time": 1718125199999}, {"open_time": 1718125200000, "open": 0.6194, "high": 0.6212, "low": 0.6134, "close": 0.6206, "volume": 5257.3, "close_time": 1718128799999}, {"open_time": 1718128800000, "open": 0.6222, "high": 0.6242, "low": 0.6213, "close": 0.6235, "volume": 2875.2, "close_time": 1718132399999}, {"open_time": 1718132400000, "open": 0.6237, "high": 0.6247, "low": 0.6202, "close": 0.623, "volume": 3855.7, "close_time": 1718135999999}, {"open_time": 1718136000000, "open": 0.6232, "high": 0.6246, "low": 0.6213, "close": 0.6213, "volume": 2437.0, "close_time": 1718139599999}, {"open_time": 1718139600000, "open": 0.6216, "high": 0.6244, "low": 0.62, "close": 0.6244, "volume": 763.3, "close_time": 1718143199999}, {"open_time": 1718143200000, "open": 0.6221, "high": 0.6222, "low": 0.6189, "close": 0.6189, "volume": 4492.0, "close_time": 1718146799999}, {"open_time": 1718146800000, "open": 0.6204, "high": 0.6204, "low": 0.617, "close": 0.6179, "volume": 1559.0, "close_time": 1718150399999}, {"open_time": 1718150400000, "open": 0.6171, "high": 0.6205, "low": 0.6154, "close": 0.6154, "volume": 1262.9, "close_time": 1718153999999}, {"open_time": 1718154000000, "open": 0.6167, "high": 0.6169, "low": 0.6099, "close": 0.61, "volume": 12370.9, "close_time": 1718157599999}, {"open_time": 1718157600000, "open": 0.6141, "high": 0.6207, "low": 0.6141, "close": 0.62, "volume": 10345.9, "close_time": 1718161199999}, {"open_time": 1718161200000, "open": 0.62, "high": 0.6232, "low": 0.62, "close": 0.6232, "volume": 1651.4, "close_time": 1718164799999}, {"open_time": 1718164800000, "open": 0.6236, "high": 0.6258, "low": 0.6216, "close": 0.6258, "volume": 7442.7, "close_time": 1718168399999}, {"open_time": 1718168400000, "open": 0.6244, "high": 0.6244, "low": 0.6243, "close": 0.6243, "volume": 822.9, "close_time": 1718171999999}, {"open_time": 1718172000000, "open": 0.6234, "high": 0.6261, "low": 0.6205, "close": 0.6261, "volume": 1229.2, "close_time": 1718175599999}, {"open_time": 1718175600000, "open": 0.6248, "high": 0.6257, "low": 0.6246, "close": 0.6253, "volume": 451.0, "close_time": 1718179199999}, {"open_time": 1718179200000, "open": 0.6254, "high": 0.6263, "low": 0.6242, "close": 0.6242, "volume": 488.2, "close_time": 1718182799999}, {"open_time": 1718182800000, "open": 0.6232, "high": 0.6238, "low": 0.6208, "close": 0.6208, "volume": 737.2, "close_time": 1718186399999}, {"open_time": 1718186400000, "open": 0.6244, "high": 0.6277, "low": 0.6244, "close": 0.6261, "volume": 6725.3, "close_time": 1718189999999}, {"open_time": 1718190000000, "open": 0.626, "high": 0.626, "low": 0.6217, "close": 0.6217, "volume": 1798.0, "close_time": 1718193599999}, {"open_time": 1718193600000, "open": 0.6227, "high": 0.6418, "low": 0.6227, "close": 0.6373, "volume": 8219.6, "close_time": 1718197199999}, {"open_time": 1718197200000, "open": 0.6419, "high": 0.6441, "low": 0.6373, "close": 0.6401, "volume": 2644.3, "close_time": 1718200799999}, {"open_time": 1718200800000, "open": 0.6396, "high": 0.6478, "low": 0.6396, "close": 0.6478, "volume": 2972.3, "close_time": 1718204399999}, {"open_time": 1718204400000, "open": 0.6478, "high": 0.6488, "low": 0.64, "close": 0.6477, "volume": 9097.4, "close_time": 1718207999999}, {"open_time": 1718208000000, "open": 0.6478, "high": 0.6493, "low": 0.6448, "close": 0.6448, "volume": 3576.0, "close_time": 1718211599999}, {"open_time": 1718211600000, "open": 0.6449, "high": 0.6494, "low": 0.6448, "close": 0.6494, "volume": 3069.0, "close_time": 1718215199999}, {"open_time": 1718215200000, "open": 0.6448, "high": 0.6488, "low": 0.6333, "close": 0.641, "volume": 23268.2, "close_time": 1718218799999}, {"open_time": 1718218800000, "open": 0.6423, "high": 0.65, "low": 0.6296, "close": 0.633, "volume": 27237.3, "close_time": 1718222399999}, {"open_time": 1718222400000, "open": 0.6333, "high": 0.6425, "low": 0.6323, "close": 0.6417, "volume": 3916.1, "close_time": 1718225999999}, {"open_time": 1718226000000, "open": 0.6432, "high": 0.6439, "low": 0.6404, "close": 0.6434, "volume": 508.9, "close_time": 1718229599999}, {"open_time": 1718229600000, "open": 0.6425, "high": 0.6444, "low": 0.6421, "close": 0.6441, "volume": 625.4, "close_time": 1718233199999}, {"open_time": 1718233200000, "open": 0.6447, "high": 0.6448, "low": 0.6436, "close": 0.644, "volume": 473.6, "close_time": 1718236799999}, {"open_time": 1718236800000, "open": 0.6432, "high": 0.6455, "low": 0.6368, "close": 0.6447, "volume": 6021.2, "close_time": 1718240399999}, {"open_time": 1718240400000, "open": 0.6426, "high": 0.6436, "low": 0.6376, "close": 0.6384, "volume": 1739.2, "close_time": 1718243999999}, {"open_time": 1718244000000, "open": 0.638, "high": 0.64, "low": 0.6329, "close": 0.633, "volume": 4364.3, "close_time": 1718247599999}, {"open_time": 1718247600000, "open": 0.6324, "high": 0.6324, "low": 0.6242, "close": 0.6305, "volume": 9745.7, "close_time": 1718251199999}, {"open_time": 1718251200000, "open": 0.6318, "high": 0.6347, "low": 0.6302, "close": 0.6347, "volume": 837.2, "close_time": 1718254799999}, {"open_time": 1718254800000, "open": 0.634, "high": 0.635, "low": 0.6309, "close": 0.6321, "volume": 2565.3, "close_time": 1718258399999}, {"open_time": 1718258400000, "open": 0.6313, "high": 0.6338, "low": 0.629, "close": 0.6292, "volume": 1781.3, "close_time": 1718261999999}, {"open_time": 1718262000000, "open": 0.629, "high": 0.629, "low": 0.6282, "close": 0.6282, "volume": 30.4, "close_time": 1718265599999}, {"open_time": 1718265600000, "open": 0.6303, "high": 0.6303, "low": 0.628, "close": 0.6288, "volume": 4355.9, "close_time": 1718269199999}, {"open_time": 1718269200000, "open": 0.6283, "high": 0.6283, "low": 0.6247, "close": 0.6268, "volume": 1768.1, "close_time": 1718272799999}, {"open_time": 1718272800000, "open": 0.6265, "high": 0.6285, "low": 0.6265, "close": 0.6285, "volume": 794.4, "close_time": 1718276399999}, {"open_time": 1718276400000, "open": 0.626, "high": 0.626, "low": 0.6223, "close": 0.6224, "volume": 1048.0, "close_time": 1718279999999}, {"open_time": 1718280000000, "open": 0.6236, "high": 0.6302, "low": 0.6214, "close": 0.6214, "volume": 5669.4, "close_time": 1718283599999}, {"open_time": 1718283600000, "open": 0.6246, "high": 0.6294, "low": 0.6234, "close": 0.6234, "volume": 1351.9, "close_time": 1718287199999}, {"open_time": 1718287200000, "open": 0.6243, "high": 0.6259, "low": 0.6202, "close": 0.6259, "volume": 4601.0, "close_time": 1718290799999}, {"open_time": 1718290800000, "open": 0.625, "high": 0.625, "low": 0.611, "close": 0.6163, "volume": 6523.5, "close_time": 1718294399999}, {"open_time": 1718294400000, "open": 0.6158, "high": 0.6211, "low": 0.6044, "close": 0.6094, "volume": 5988.2, "close_time": 1718297999999}, {"open_time": 1718298000000, "open": 0.6099, "high": 0.6115, "low": 0.6094, "close": 0.6115, "volume": 1102.1, "close_time": 1718301599999}, {"open_time": 1718301600000, "open": 0.6123, "high": 0.6147, "low": 0.6123, "close": 0.6123, "volume": 1317.3, "close_time": 1718305199999}, {"open_time": 1718305200000, "open": 0.6123, "high": 0.6123, "low": 0.6123, "close": 0.6123, "volume": 0.0, "close_time": 1718308799999}, {"open_time": 1718308800000, "open": 0.6089, "high": 0.611, "low": 0.6062, "close": 0.6062, "volume": 1191.0, "close_time": 1718312399999}, {"open_time": 1718312400000, "open": 0.6053, "high": 0.6091, "low": 0.6018, "close": 0.6091, "volume": 2146.9, "close_time": 1718315999999}, {"open_time": 1718316000000, "open": 0.6077, "high": 0.609, "low": 0.6053, "close": 0.6089, "volume": 1604.4, "close_time": 1718319599999}, {"open_time": 1718319600000, "open": 0.6052, "high": 0.608, "low": 0.604, "close": 0.6043, "volume": 1088.0, "close_time": 1718323199999}, {"open_time": 1718323200000, "open": 0.6089, "high": 0.6099, "low": 0.6, "close": 0.6055, "volume": 4761.5, "close_time": 1718326799999}, {"open_time": 1718326800000, "open": 0.6033, "high": 0.6077, "low": 0.6033, "close": 0.6071, "volume": 1251.4, "close_time": 1718330399999}, {"open_time": 1718330400000, "open": 0.6078, "high": 0.6108, "low": 0.6067, "close": 0.6108, "volume": 1668.2, "close_time": 1718333999999}, {"open_time": 1718334000000, "open": 0.611, "high": 0.6116, "low": 0.6052, "close": 0.6052, "volume": 1218.6, "close_time": 1718337599999}, {"open_time": 1718337600000, "open": 0.6062, "high": 0.6076, "low": 0.6057, "close": 0.6065, "volume": 2668.9, "close_time": 1718341199999}, {"open_time": 1718341200000, "open": 0.6089, "high": 0.6124, "low": 0.6089, "close": 0.6116, "volume": 1429.5, "close_time": 1718344799999}, {"open_time": 1718344800000, "open": 0.6116, "high": 0.6116, "low": 0.6116, "close": 0.6116, "volume": 0.0, "close_time": 1718348399999}, {"open_time": 1718348400000, "open": 0.6108, "high": 0.6108, "low": 0.6086, "close": 0.6087, "volume": 2452.5, "close_time": 1718351999999}, {"open_time": 1718352000000, "open": 0.6102, "high": 0.6102, "low": 0.6102, "close": 0.6102, "volume": 6.5, "close_time": 1718355599999}, {"open_time": 1718355600000, "open": 0.6113, "high": 0.6113, "low": 0.6103, "close": 0.6103, "volume": 335.5, "close_time": 1718359199999}, {"open_time": 1718359200000, "open": 0.6107, "high": 0.6121, "low": 0.6107, "close": 0.6121, "volume": 41.1, "close_time": 1718362799999}, {"open_time": 1718362800000, "open": 0.6091, "high": 0.6125, "low": 0.6091, "close": 0.6125, "volume": 421.4, "close_time": 1718366399999}, {"open_time": 1718366400000, "open": 0.6095, "high": 0.6096, "low": 0.6095, "close": 0.6096, "volume": 756.1, "close_time": 1718369999999}, {"open_time": 1718370000000, "open": 0.6096, "high": 0.6096, "low": 0.6096, "close": 0.6096, "volume": 0.0, "close_time": 1718373599999}, {"open_time": 1718373600000, "open": 0.6091, "high": 0.6091, "low": 0.6, "close": 0.6072, "volume": 15793.3, "close_time": 1718377199999}, {"open_time": 1718377200000, "open": 0.6072, "high": 0.6074, "low": 0.5941, "close": 0.5944, "volume": 8657.5, "close_time": 1718380799999}, {"open_time": 1718380800000, "open": 0.5969, "high": 0.6093, "low": 0.5784, "close": 0.584, "volume": 36713.6, "close_time": 1718384399999}, {"open_time": 1718384400000, "open": 0.584, "high": 0.5908, "low": 0.5783, "close": 0.5783, "volume": 6508.1, "close_time": 1718387999999}, {"open_time": 1718388000000, "open": 0.5803, "high": 0.5812, "low": 0.5768, "close": 0.5777, "volume": 6704.4, "close_time": 1718391599999}, {"open_time": 1718391600000, "open": 0.5778, "high": 0.5916, "low": 0.5777, "close": 0.578, "volume": 7516.6, "close_time": 1718395199999}, {"open_time": 1718395200000, "open": 0.579, "high": 0.5844, "low": 0.5771, "close": 0.5818, "volume": 2276.6, "close_time": 1718398799999}, {"open_time": 1718398800000, "open": 0.5818, "high": 0.5902, "low": 0.5768, "close": 0.5888, "volume": 3155.9, "close_time": 1718402399999}, {"open_time": 1718402400000, "open": 0.5884, "high": 0.5889, "low": 0.584, "close": 0.5882, "volume": 833.0, "close_time": 1718405999999}, {"open_time": 1718406000000, "open": 0.5881, "high": 0.5933, "low": 0.5881, "close": 0.5909, "volume": 2907.1, "close_time": 1718409599999}, {"open_time": 1718409600000, "open": 0.5917, "high": 0.5972, "low": 0.5917, "close": 0.5938, "volume": 3302.1, "close_time": 1718413199999}, {"open_time": 1718413200000, "open": 0.5929, "high": 0.5929, "low": 0.5911, "close": 0.5911, "volume": 1943.1, "close_time": 1718416799999}, {"open_time": 1718416800000, "open": 0.5912, "high": 0.5942, "low": 0.5912, "close": 0.5935, "volume": 847.2, "close_time": 1718420399999}, {"open_time": 1718420400000, "open": 0.5943, "high": 0.5943, "low": 0.591, "close": 0.591, "volume": 165.5, "close_time": 1718423999999}, {"open_time": 1718424000000, "open": 0.5942, "high": 0.5973, "low": 0.5942, "close": 0.5966, "volume": 1072.3, "close_time": 1718427599999}, {"open_time": 1718427600000, "open": 0.5981, "high": 0.6008, "low": 0.5957, "close": 0.6005, "volume": 2228.1, "close_time": 1718431199999}, {"open_time": 1718431200000, "open": 0.6014, "high": 0.6054, "low": 0.6014, "close": 0.6031, "volume": 2691.3, "close_time": 1718434799999}, {"open_time": 1718434800000, "open": 0.6037, "high": 0.6052, "low": 0.6009, "close": 0.6014, "volume": 2979.3, "close_time": 1718438399999}, {"open_time": 1718438400000, "open": 0.6033, "high": 0.604, "low": 0.6023, "close": 0.6023, "volume": 1381.6, "close_time": 1718441999999}, {"open_time": 1718442000000, "open": 0.603, "high": 0.603, "low": 0.6011, "close": 0.6011, "volume": 692.9, "close_time": 1718445599999}, {"open_time": 1718445600000, "open": 0.6006, "high": 0.6006, "low": 0.6004, "close": 0.6004, "volume": 527.3, "close_time": 1718449199999}, {"open_time": 1718449200000, "open": 0.6019, "high": 0.6019, "low": 0.6019, "close": 0.6019, "volume": 9.2, "close_time": 1718452799999}, {"open_time": 1718452800000, "open": 0.6017, "high": 0.6026, "low": 0.6011, "close": 0.6011, "volume": 1084.9, "close_time": 1718456399999}, {"open_time": 1718456400000, "open": 0.6022, "high": 0.6066, "low": 0.6022, "close": 0.6066, "volume": 5158.7, "close_time": 1718459999999}, {"open_time": 1718460000000, "open": 0.6059, "high": 0.6093, "low": 0.6051, "close": 0.6081, "volume": 3813.5, "close_time": 1718463599999}, {"open_time": 1718463600000, "open": 0.6086, "high": 0.6115, "low": 0.6083, "close": 0.6087, "volume": 2124.6, "close_time": 1718467199999}, {"open_time": 1718467200000, "open": 0.6096, "high": 0.6107, "low": 0.6084, "close": 0.6086, "volume": 668.5, "close_time": 1718470799999}, {"open_time": 1718470800000, "open": 0.6093, "high": 0.6193, "low": 0.6083, "close": 0.6089, "volume": 6493.2, "close_time": 1718474399999}, {"open_time": 1718474400000, "open": 0.6108, "high": 0.6115, "low": 0.6101, "close": 0.6101, "volume": 2295.9, "close_time": 1718477999999}, {"open_time": 1718478000000, "open": 0.6106, "high": 0.6127, "low": 0.6083, "close": 0.6126, "volume": 2352.9, "close_time": 1718481599999}, {"open_time": 1718481600000, "open": 0.6128, "high": 0.6128, "low": 0.6078, "close": 0.6114, "volume": 5762.3, "close_time": 1718485199999}, {"open_time": 1718485200000, "open": 0.6112, "high": 0.6157, "low": 0.611, "close": 0.6157, "volume": 2201.2, "close_time": 1718488799999}, {"open_time": 1718488800000, "open": 0.616, "high": 0.616, "low": 0.6137, "close": 0.6142, "volume": 698.6, "close_time": 1718492399999}, {"open_time": 1718492400000, "open": 0.6153, "high": 0.6175, "low": 0.6153, "close": 0.6173, "volume": 711.4, "close_time": 1718495999999}, {"open_time": 1718496000000, "open": 0.6153, "high": 0.6163, "low": 0.6146, "close": 0.6146, "volume": 2115.8, "close_time": 1718499599999}, {"open_time": 1718499600000, "open": 0.6141, "high": 0.6156, "low": 0.6099, "close": 0.612, "volume": 6505.8, "close_time": 1718503199999}, {"open_time": 1718503200000, "open": 0.6111, "high": 0.6111, "low": 0.6083, "close": 0.61, "volume": 2939.8, "close_time": 1718506799999}, {"open_time": 1718506800000, "open": 0.6094, "high": 0.6095, "low": 0.6063, "close": 0.6073, "volume": 2338.8, "close_time": 1718510399999}, {"open_time": 1718510400000, "open": 0.6075, "high": 0.6075, "low": 0.6046, "close": 0.606, "volume": 578.6, "close_time": 1718513999999}, {"open_time": 1718514000000, "open": 0.6095, "high": 0.6128, "low": 0.6095, "close": 0.6128, "volume": 1504.6, "close_time": 1718517599999}, {"open_time": 1718517600000, "open": 0.6131, "high": 0.6136, "low": 0.6131, "close": 0.6133, "volume": 105.5, "close_time": 1718521199999}, {"open_time": 1718521200000, "open": 0.6118, "high": 0.6121, "low": 0.6112, "close": 0.6121, "volume": 1253.1, "close_time": 1718524799999}, {"open_time": 1718524800000, "open": 0.6115, "high": 0.6123, "low": 0.6096, "close": 0.6096, "volume": 1336.2, "close_time": 1718528399999}, {"open_time": 1718528400000, "open": 0.6097, "high": 0.6097, "low": 0.6089, "close": 0.6097, "volume": 884.9, "close_time": 1718531999999}, {"open_time": 1718532000000, "open": 0.6104, "high": 0.6219, "low": 0.609, "close": 0.6196, "volume": 6882.9, "close_time": 1718535599999}, {"open_time": 1718535600000, "open": 0.6208, "high": 0.6208, "low": 0.6152, "close": 0.6153, "volume": 1853.0, "close_time": 1718539199999}, {"open_time": 1718539200000, "open": 0.6142, "high": 0.6161, "low": 0.6134, "close": 0.6155, "volume": 2422.2, "close_time": 1718542799999}, {"open_time": 1718542800000, "open": 0.6179, "high": 0.6212, "low": 0.6173, "close": 0.6186, "volume": 3162.2, "close_time": 1718546399999}, {"open_time": 1718546400000, "open": 0.622, "high": 0.6264, "low": 0.6209, "close": 0.6214, "volume": 7168.2, "close_time": 1718549999999}, {"open_time": 1718550000000, "open": 0.6216, "high": 0.6275, "low": 0.6204, "close": 0.6275, "volume": 2503.8, "close_time": 1718553599999}, {"open_time": 1718553600000, "open": 0.6258, "high": 0.6278, "low": 0.6197, "close": 0.622, "volume": 4179.2, "close_time": 1718557199999}, {"open_time": 1718557200000, "open": 0.6221, "high": 0.6221, "low": 0.6194, "close": 0.6194, "volume": 1124.7, "close_time": 1718560799999}, {"open_time": 1718560800000, "open": 0.6202, "high": 0.6205, "low": 0.618, "close": 0.618, "volume": 672.1, "close_time": 1718564399999}, {"open_time": 1718564400000, "open": 0.6187, "high": 0.6187, "low": 0.6164, "close": 0.6172, "volume": 331.4, "close_time": 1718567999999}, {"open_time": 1718568000000, "open": 0.6191, "high": 0.6201, "low": 0.6186, "close": 0.6192, "volume": 3552.8, "close_time": 1718571599999}, {"open_time": 1718571600000, "open": 0.6197, "high": 0.6197, "low": 0.6183, "close": 0.6183, "volume": 1029.5, "close_time": 1718575199999}, {"open_time": 1718575200000, "open": 0.6212, "high": 0.6242, "low": 0.6212, "close": 0.6216, "volume": 1010.3, "close_time": 1718578799999}, {"open_time": 1718578800000, "open": 0.6204, "high": 0.6204, "low": 0.6193, "close": 0.6195, "volume": 1138.4, "close_time": 1718582399999}, {"open_time": 1718582400000, "open": 0.6192, "high": 0.6197, "low": 0.615, "close": 0.6152, "volume": 4419.0, "close_time": 1718585999999}, {"open_time": 1718586000000, "open": 0.6151, "high": 0.6155, "low": 0.6124, "close": 0.6144, "volume": 3536.0, "close_time": 1718589599999}, {"open_time": 1718589600000, "open": 0.6123, "high": 0.6138, "low": 0.6099, "close": 0.6118, "volume": 6334.5, "close_time": 1718593199999}, {"open_time": 1718593200000, "open": 0.6127, "high": 0.6127, "low": 0.607, "close": 0.6084, "volume": 1580.8, "close_time": 1718596799999}, {"open_time": 1718596800000, "open": 0.608, "high": 0.6112, "low": 0.6074, "close": 0.6108, "volume": 2608.1, "close_time": 1718600399999}, {"open_time": 1718600400000, "open": 0.6118, "high": 0.6123, "low": 0.6083, "close": 0.6097, "volume": 2713.7, "close_time": 1718603999999}, {"open_time": 1718604000000, "open": 0.6078, "high": 0.6078, "low": 0.6037, "close": 0.6043, "volume": 3592.7, "close_time": 1718607599999}, {"open_time": 1718607600000, "open": 0.6053, "high": 0.6062, "low": 0.6007, "close": 0.6043, "volume": 5975.9, "close_time": 1718611199999}, {"open_time": 1718611200000, "open": 0.6054, "high": 0.6061, "low": 0.5978, "close": 0.6006, "volume": 13091.1, "close_time": 1718614799999}, {"open_time": 1718614800000, "open": 0.6004, "high": 0.6035, "low": 0.5962, "close": 0.5975, "volume": 3778.0, "close_time": 1718618399999}, {"open_time": 1718618400000, "open": 0.5979, "high": 0.5981, "low": 0.5899, "close": 0.5959, "volume": 6869.8, "close_time": 1718621999999}, {"open_time": 1718622000000, "open": 0.598, "high": 0.5986, "low": 0.5951, "close": 0.5986, "volume": 5876.1, "close_time": 1718625599999}, {"open_time": 1718625600000, "open": 0.5982, "high": 0.5997, "low": 0.5982, "close": 0.5997, "volume": 3219.7, "close_time": 1718629199999}, {"open_time": 1718629200000, "open": 0.5973, "high": 0.5994, "low": 0.5916, "close": 0.5917, "volume": 3957.8, "close_time": 1718632799999}, {"open_time": 1718632800000, "open": 0.5931, "high": 0.5989, "low": 0.5931, "close": 0.5989, "volume": 2374.7, "close_time": 1718636399999}, {"open_time": 1718636400000, "open": 0.5992, "high": 0.5992, "low": 0.5894, "close": 0.5895, "volume": 22076.3, "close_time": 1718639999999}, {"open_time": 1718640000000, "open": 0.5895, "high": 0.5946, "low": 0.5755, "close": 0.591, "volume": 18177.5, "close_time": 1718643599999}, {"open_time": 1718643600000, "open": 0.5932, "high": 0.5965, "low": 0.5928, "close": 0.5965, "volume": 1462.7, "close_time": 1718647199999}, {"open_time": 1718647200000, "open": 0.5973, "high": 0.6018, "low": 0.5973, "close": 0.6018, "volume": 1819.2, "close_time": 1718650799999}, {"open_time": 1718650800000, "open": 0.6009, "high": 0.6036, "low": 0.5983, "close": 0.5983, "volume": 5819.3, "close_time": 1718654399999}, {"open_time": 1718654400000, "open": 0.5976, "high": 0.5977, "low": 0.5864, "close": 0.5864, "volume": 7946.0, "close_time": 1718657999999}, {"open_time": 1718658000000, "open": 0.589, "high": 0.5917, "low": 0.5828, "close": 0.5889, "volume": 5260.7, "close_time": 1718661599999}, {"open_time": 1718661600000, "open": 0.5884, "high": 0.5894, "low": 0.5876, "close": 0.5876, "volume": 2440.2, "close_time": 1718665199999}, {"open_time": 1718665200000, "open": 0.5882, "high": 0.5882, "low": 0.5842, "close": 0.5842, "volume": 1498.2, "close_time": 1718668799999}, {"open_time": 1718668800000, "open": 0.582, "high": 0.5851, "low": 0.5736, "close": 0.5797, "volume": 8157.2, "close_time": 1718672399999}, {"open_time": 1718672400000, "open": 0.5805, "high": 0.5827, "low": 0.522, "close": 0.5398, "volume": 39680.7, "close_time": 1718675999999}, {"open_time": 1718676000000, "open": 0.5398, "high": 0.5464, "low": 0.5341, "close": 0.5424, "volume": 10558.1, "close_time": 1718679599999}, {"open_time": 1718679600000, "open": 0.5463, "high": 0.5498, "low": 0.5425, "close": 0.5498, "volume": 3956.4, "close_time": 1718683199999}, {"open_time": 1718683200000, "open": 0.5498, "high": 0.5532, "low": 0.5486, "close": 0.5486, "volume": 1923.3, "close_time": 1718686799999}, {"open_time": 1718686800000, "open": 0.5493, "high": 0.5525, "low": 0.5493, "close": 0.5497, "volume": 1213.3, "close_time": 1718690399999}, {"open_time": 1718690400000, "open": 0.5468, "high": 0.5499, "low": 0.5468, "close": 0.5498, "volume": 9974.3, "close_time": 1718693999999}, {"open_time": 1718694000000, "open": 0.5499, "high": 0.5526, "low": 0.5498, "close": 0.5526, "volume": 1447.1, "close_time": 1718697599999}, {"open_time": 1718697600000, "open": 0.5532, "high": 0.5565, "low": 0.5523, "close": 0.5558, "volume": 1661.4, "close_time": 1718701199999}, {"open_time": 1718701200000, "open": 0.5559, "high": 0.5573, "low": 0.5528, "close": 0.5559, "volume": 2812.4, "close_time": 1718704799999}, {"open_time": 1718704800000, "open": 0.5547, "high": 0.558, "low": 0.5523, "close": 0.5578, "volume": 4638.6, "close_time": 1718708399999}, {"open_time": 1718708400000, "open": 0.5581, "high": 0.5581, "low": 0.5515, "close": 0.5549, "volume": 2462.7, "close_time": 1718711999999}, {"open_time": 1718712000000, "open": 0.5528, "high": 0.5528, "low": 0.5465, "close": 0.5495, "volume": 5120.5, "close_time": 1718715599999}, {"open_time": 1718715600000, "open": 0.5467, "high": 0.5498, "low": 0.5433, "close": 0.5462, "volume": 5254.0, "close_time": 1718719199999}, {"open_time": 1718719200000, "open": 0.5433, "high": 0.5532, "low": 0.5421, "close": 0.5454, "volume": 10734.5, "close_time": 1718722799999}, {"open_time": 1718722800000, "open": 0.5451, "high": 0.5498, "low": 0.5412, "close": 0.5465, "volume": 12968.9, "close_time": 1718726399999}, {"open_time": 1718726400000, "open": 0.5457, "high": 0.5466, "low": 0.5359, "close": 0.5404, "volume": 13359.8, "close_time": 1718729999999}, {"open_time": 1718730000000, "open": 0.541, "high": 0.5428, "low": 0.5347, "close": 0.5379, "volume": 7755.1, "close_time": 1718733599999}, {"open_time": 1718733600000, "open": 0.5369, "high": 0.5384, "low": 0.5324, "close": 0.5354, "volume": 6660.4, "close_time": 1718737199999}, {"open_time": 1718737200000, "open": 0.5356, "high": 0.5429, "low": 0.5334, "close": 0.541, "volume": 3130.3, "close_time": 1718740799999}, {"open_time": 1718740800000, "open": 0.543, "high": 0.553, "low": 0.5419, "close": 0.5513, "volume": 4451.0, "close_time": 1718744399999}, {"open_time": 1718744400000, "open": 0.5517, "high": 0.5546, "low": 0.5493, "close": 0.5535, "volume": 922.0, "close_time": 1718747999999}, {"open_time": 1718748000000, "open": 0.5538, "high": 0.5538, "low": 0.5522, "close": 0.5538, "volume": 1551.1, "close_time": 1718751599999}, {"open_time": 1718751600000, "open": 0.5556, "high": 0.5566, "low": 0.5549, "close": 0.5565, "volume": 2709.6, "close_time": 1718755199999}, {"open_time": 1718755200000, "open": 0.5562, "high": 0.5636, "low": 0.5545, "close": 0.5625, "volume": 7514.0, "close_time": 1718758799999}, {"open_time": 1718758800000, "open": 0.5635, "high": 0.5727, "low": 0.5635, "close": 0.5673, "volume": 7418.6, "close_time": 1718762399999}, {"open_time": 1718762400000, "open": 0.5685, "high": 0.5734, "low": 0.567, "close": 0.5696, "volume": 6612.4, "close_time": 1718765999999}, {"open_time": 1718766000000, "open": 0.5696, "high": 0.5738, "low": 0.5696, "close": 0.5722, "volume": 2259.3, "close_time": 1718769599999}, {"open_time": 1718769600000, "open": 0.572, "high": 0.5734, "low": 0.5713, "close": 0.5734, "volume": 804.2, "close_time": 1718773199999}, {"open_time": 1718773200000, "open": 0.5736, "high": 0.5751, "low": 0.5714, "close": 0.5722, "volume": 1802.0, "close_time": 1718776799999}, {"open_time": 1718776800000, "open": 0.5719, "high": 0.5742, "low": 0.5719, "close": 0.5742, "volume": 1758.3, "close_time": 1718780399999}, {"open_time": 1718780400000, "open": 0.574, "high": 0.5762, "low": 0.574, "close": 0.5762, "volume": 2352.6, "close_time": 1718783999999}, {"open_time": 1718784000000, "open": 0.5757, "high": 0.5757, "low": 0.572, "close": 0.5721, "volume": 1914.0, "close_time": 1718787599999}, {"open_time": 1718787600000, "open": 0.5717, "high": 0.5717, "low": 0.5709, "close": 0.5714, "volume": 1081.6, "close_time": 1718791199999}, {"open_time": 1718791200000, "open": 0.5737, "high": 0.5768, "low": 0.5737, "close": 0.5767, "volume": 4754.4, "close_time": 1718794799999}, {"open_time": 1718794800000, "open": 0.5784, "high": 0.5784, "low": 0.5709, "close": 0.5724, "volume": 5179.7, "close_time": 1718798399999}, {"open_time": 1718798400000, "open": 0.5718, "high": 0.5732, "low": 0.571, "close": 0.571, "volume": 935.3, "close_time": 1718801999999}, {"open_time": 1718802000000, "open": 0.575, "high": 0.5755, "low": 0.5742, "close": 0.5754, "volume": 1989.5, "close_time": 1718805599999}, {"open_time": 1718805600000, "open": 0.5748, "high": 0.5748, "low": 0.5685, "close": 0.5694, "volume": 8011.2, "close_time": 1718809199999}, {"open_time": 1718809200000, "open": 0.5716, "high": 0.5736, "low": 0.571, "close": 0.571, "volume": 4559.4, "close_time": 1718812799999}, {"open_time": 1718812800000, "open": 0.573, "high": 0.5767, "low": 0.573, "close": 0.5753, "volume": 834.6, "close_time": 1718816399999}, {"open_time": 1718816400000, "open": 0.5755, "high": 0.5814, "low": 0.5742, "close": 0.5784, "volume": 2941.9, "close_time": 1718819999999}, {"open_time": 1718820000000, "open": 0.5796, "high": 0.5796, "low": 0.5762, "close": 0.5765, "volume": 1424.5, "close_time": 1718823599999}, {"open_time": 1718823600000, "open": 0.5771, "high": 0.5771, "low": 0.5736, "close": 0.5747, "volume": 13853.0, "close_time": 1718827199999}, {"open_time": 1718827200000, "open": 0.5756, "high": 0.5779, "low": 0.5753, "close": 0.5779, "volume": 517.7, "close_time": 1718830799999}, {"open_time": 1718830800000, "open": 0.5773, "high": 0.5805, "low": 0.5773, "close": 0.58, "volume": 1401.8, "close_time": 1718834399999}, {"open_time": 1718834400000, "open": 0.5795, "high": 0.5801, "low": 0.5794, "close": 0.5794, "volume": 621.5, "close_time": 1718837999999}, {"open_time": 1718838000000, "open": 0.577, "high": 0.577, "low": 0.5747, "close": 0.5752, "volume": 669.3, "close_time": 1718841599999}, {"open_time": 1718841600000, "open": 0.575, "high": 0.5775, "low": 0.5749, "close": 0.5775, "volume": 2040.6, "close_time": 1718845199999}, {"open_time": 1718845200000, "open": 0.5775, "high": 0.5819, "low": 0.5769, "close": 0.5782, "volume": 56557.1, "close_time": 1718848799999}, {"open_time": 1718848800000, "open": 0.5779, "high": 0.579, "low": 0.5776, "close": 0.578, "volume": 5566.5, "close_time": 1718852399999}, {"open_time": 1718852400000, "open": 0.5759, "high": 0.5777, "low": 0.5724, "close": 0.5748, "volume": 4796.8, "close_time": 1718855999999}, {"open_time": 1718856000000, "open": 0.5784, "high": 0.5784, "low": 0.5771, "close": 0.5771, "volume": 125.4, "close_time": 1718859599999}, {"open_time": 1718859600000, "open": 0.5797, "high": 0.5843, "low": 0.5778, "close": 0.5843, "volume": 1416.6, "close_time": 1718863199999}, {"open_time": 1718863200000, "open": 0.5843, "high": 0.5886, "low": 0.5809, "close": 0.5809, "volume": 1170.2, "close_time": 1718866799999}, {"open_time": 1718866800000, "open": 0.5827, "high": 0.5914, "low": 0.5823, "close": 0.5914, "volume": 2404.6, "close_time": 1718870399999}, {"open_time": 1718870400000, "open": 0.5916, "high": 0.592, "low": 0.5875, "close": 0.5875, "volume": 593.3, "close_time": 1718873999999}, {"open_time": 1718874000000, "open": 0.5879, "high": 0.5879, "low": 0.5879, "close": 0.5879, "volume": 484.4, "close_time": 1718877599999}, {"open_time": 1718877600000, "open": 0.5913, "high": 0.5913, "low": 0.5874, "close": 0.5874, "volume": 540.3, "close_time": 1718881199999}, {"open_time": 1718881200000, "open": 0.5916, "high": 0.596, "low": 0.5878, "close": 0.5913, "volume": 4064.9, "close_time": 1718884799999}, {"open_time": 1718884800000, "open": 0.5875, "high": 0.5882, "low": 0.5859, "close": 0.5859, "volume": 1744.7, "close_time": 1718888399999}, {"open_time": 1718888400000, "open": 0.5858, "high": 0.5864, "low": 0.5783, "close": 0.5821, "volume": 2114.6, "close_time": 1718891999999}, {"open_time": 1718892000000, "open": 0.5783, "high": 0.5784, "low": 0.5724, "close": 0.5764, "volume": 4109.0, "close_time": 1718895599999}, {"open_time": 1718895600000, "open": 0.5765, "high": 0.5765, "low": 0.572, "close": 0.572, "volume": 424.6, "close_time": 1718899199999}, {"open_time": 1718899200000, "open": 0.5733, "high": 0.5742, "low": 0.5606, "close": 0.5742, "volume": 11290.5, "close_time": 1718902799999}, {"open_time": 1718902800000, "open": 0.5742, "high": 0.577, "low": 0.5728, "close": 0.5755, "volume": 1079.0, "close_time": 1718906399999}, {"open_time": 1718906400000, "open": 0.5788, "high": 0.58, "low": 0.5752, "close": 0.5752, "volume": 3227.0, "close_time": 1718909999999}, {"open_time": 1718910000000, "open": 0.5803, "high": 0.5804, "low": 0.5747, "close": 0.5804, "volume": 443.4, "close_time": 1718913599999}, {"open_time": 1718913600000, "open": 0.5771, "high": 0.5819, "low": 0.577, "close": 0.577, "volume": 1685.4, "close_time": 1718917199999}, {"open_time": 1718917200000, "open": 0.577, "high": 0.5771, "low": 0.577, "close": 0.5771, "volume": 473.4, "close_time": 1718920799999}, {"open_time": 1718920800000, "open": 0.5785, "high": 0.5785, "low": 0.575, "close": 0.575, "volume": 2570.9, "close_time": 1718924399999}, {"open_time": 1718924400000, "open": 0.5751, "high": 0.5751, "low": 0.5736, "close": 0.5736, "volume": 1453.8, "close_time": 1718927999999}, {"open_time": 1718928000000, "open": 0.5725, "high": 0.5741, "low": 0.5702, "close": 0.5702, "volume": 819.9, "close_time": 1718931599999}, {"open_time": 1718931600000, "open": 0.5689, "high": 0.5761, "low": 0.5652, "close": 0.5761, "volume": 9265.9, "close_time": 1718935199999}, {"open_time": 1718935200000, "open": 0.5768, "high": 0.577, "low": 0.5736, "close": 0.5737, "volume": 1868.1, "close_time": 1718938799999}, {"open_time": 1718938800000, "open": 0.5775, "high": 0.5775, "low": 0.5737, "close": 0.5737, "volume": 38.0, "close_time": 1718942399999}, {"open_time": 1718942400000, "open": 0.5742, "high": 0.5789, "low": 0.5742, "close": 0.5789, "volume": 1432.4, "close_time": 1718945999999}, {"open_time": 1718946000000, "open": 0.5793, "high": 0.5802, "low": 0.5793, "close": 0.5802, "volume": 322.9, "close_time": 1718949599999}, {"open_time": 1718949600000, "open": 0.5771, "high": 0.5771, "low": 0.577, "close": 0.577, "volume": 26.4, "close_time": 1718953199999}, {"open_time": 1718953200000, "open": 0.5802, "high": 0.5802, "low": 0.5724, "close": 0.5724, "volume": 1608.3, "close_time": 1718956799999}, {"open_time": 1718956800000, "open": 0.575, "high": 0.575, "low": 0.5668, "close": 0.5694, "volume": 2543.9, "close_time": 1718960399999}, {"open_time": 1718960400000, "open": 0.5698, "high": 0.577, "low": 0.5698, "close": 0.5756, "volume": 4236.0, "close_time": 1718963999999}, {"open_time": 1718964000000, "open": 0.5765, "high": 0.5765, "low": 0.5765, "close": 0.5765, "volume": 5.8, "close_time": 1718967599999}, {"open_time": 1718967600000, "open": 0.5781, "high": 0.5782, "low": 0.578, "close": 0.578, "volume": 377.4, "close_time": 1718971199999}, {"open_time": 1718971200000, "open": 0.5746, "high": 0.5746, "low": 0.5738, "close": 0.5738, "volume": 888.2, "close_time": 1718974799999}, {"open_time": 1718974800000, "open": 0.5773, "high": 0.5775, "low": 0.5689, "close": 0.5694, "volume": 4313.6, "close_time": 1718978399999}, {"open_time": 1718978400000, "open": 0.5724, "high": 0.5797, "low": 0.5724, "close": 0.5797, "volume": 3717.1, "close_time": 1718981999999}, {"open_time": 1718982000000, "open": 0.5797, "high": 0.5804, "low": 0.577, "close": 0.577, "volume": 1757.3, "close_time": 1718985599999}, {"open_time": 1718985600000, "open": 0.5783, "high": 0.5783, "low": 0.5737, "close": 0.5737, "volume": 222.8, "close_time": 1718989199999}, {"open_time": 1718989200000, "open": 0.5737, "high": 0.5737, "low": 0.5625, "close": 0.57, "volume": 6619.3, "close_time": 1718992799999}, {"open_time": 1718992800000, "open": 0.5686, "high": 0.5702, "low": 0.5651, "close": 0.5702, "volume": 1763.2, "close_time": 1718996399999}, {"open_time": 1718996400000, "open": 0.5733, "high": 0.5736, "low": 0.5705, "close": 0.5705, "volume": 658.1, "close_time": 1718999999999}, {"open_time": 1719000000000, "open": 0.5756, "high": 0.577, "low": 0.5756, "close": 0.577, "volume": 607.0, "close_time": 1719003599999}, {"open_time": 1719003600000, "open": 0.5757, "high": 0.5757, "low": 0.5634, "close": 0.5701, "volume": 7489.5, "close_time": 1719007199999}, {"open_time": 1719007200000, "open": 0.5701, "high": 0.5725, "low": 0.5701, "close": 0.5715, "volume": 1793.4, "close_time": 1719010799999}, {"open_time": 1719010800000, "open": 0.5707, "high": 0.5707, "low": 0.5685, "close": 0.5685, "volume": 76.5, "close_time": 1719014399999}, {"open_time": 1719014400000, "open": 0.5672, "high": 0.5679, "low": 0.5633, "close": 0.5639, "volume": 6279.1, "close_time": 1719017999999}, {"open_time": 1719018000000, "open": 0.5657, "high": 0.5668, "low": 0.5635, "close": 0.5668, "volume": 1369.9, "close_time": 1719021599999}, {"open_time": 1719021600000, "open": 0.5668, "high": 0.5668, "low": 0.5668, "close": 0.5668, "volume": 0.0, "close_time": 1719025199999}, {"open_time": 1719025200000, "open": 0.5683, "high": 0.5683, "low": 0.566, "close": 0.5683, "volume": 1117.9, "close_time": 1719028799999}, {"open_time": 1719028800000, "open": 0.5679, "high": 0.5695, "low": 0.5679, "close": 0.5695, "volume": 3338.5, "close_time": 1719032399999}, {"open_time": 1719032400000, "open": 0.569, "high": 0.5702, "low": 0.5657, "close": 0.5662, "volume": 7030.9, "close_time": 1719035999999}, {"open_time": 1719036000000, "open": 0.5694, "high": 0.5701, "low": 0.5671, "close": 0.5671, "volume": 46.6, "close_time": 1719039599999}, {"open_time": 1719039600000, "open": 0.5671, "high": 0.5671, "low": 0.5671, "close": 0.5671, "volume": 0.0, "close_time": 1719043199999}, {"open_time": 1719043200000, "open": 0.5657, "high": 0.5671, "low": 0.5635, "close": 0.5671, "volume": 2934.4, "close_time": 1719046799999}, {"open_time": 1719046800000, "open": 0.5634, "high": 0.5648, "low": 0.5634, "close": 0.5648, "volume": 721.5, "close_time": 1719050399999}, {"open_time": 1719050400000, "open": 0.566, "high": 0.566, "low": 0.5639, "close": 0.565, "volume": 225.4, "close_time": 1719053999999}, {"open_time": 1719054000000, "open": 0.5652, "high": 0.5652, "low": 0.5634, "close": 0.5634, "volume": 144.0, "close_time": 1719057599999}, {"open_time": 1719057600000, "open": 0.5655, "high": 0.5655, "low": 0.5653, "close": 0.5653, "volume": 8.4, "close_time": 1719061199999}, {"open_time": 1719061200000, "open": 0.5652, "high": 0.5658, "low": 0.5635, "close": 0.5658, "volume": 60.6, "close_time": 1719064799999}, {"open_time": 1719064800000, "open": 0.5679, "high": 0.5702, "low": 0.5609, "close": 0.5699, "volume": 6234.0, "close_time": 1719068399999}, {"open_time": 1719068400000, "open": 0.5673, "high": 0.5721, "low": 0.5673, "close": 0.5721, "volume": 264.7, "close_time": 1719071999999}, {"open_time": 1719072000000, "open": 0.5724, "high": 0.5733, "low": 0.568, "close": 0.5733, "volume": 718.4, "close_time": 1719075599999}, {"open_time": 1719075600000, "open": 0.5723, "high": 0.573, "low": 0.57, "close": 0.57, "volume": 333.4, "close_time": 1719079199999}, {"open_time": 1719079200000, "open": 0.568, "high": 0.568, "low": 0.568, "close": 0.568, "volume": 259.6, "close_time": 1719082799999}, {"open_time": 1719082800000, "open": 0.5679, "high": 0.57, "low": 0.5678, "close": 0.5698, "volume": 4051.8, "close_time": 1719086399999}, {"open_time": 1719086400000, "open": 0.569, "high": 0.5712, "low": 0.569, "close": 0.57, "volume": 1117.8, "close_time": 1719089999999}, {"open_time": 1719090000000, "open": 0.57, "high": 0.5713, "low": 0.57, "close": 0.5713, "volume": 139.2, "close_time": 1719093599999}, {"open_time": 1719093600000, "open": 0.5725, "high": 0.5725, "low": 0.5725, "close": 0.5725, "volume": 43.7, "close_time": 1719097199999}, {"open_time": 1719097200000, "open": 0.5727, "high": 0.5728, "low": 0.571, "close": 0.571, "volume": 3411.1, "close_time": 1719100799999}, {"open_time": 1719100800000, "open": 0.571, "high": 0.5746, "low": 0.571, "close": 0.5745, "volume": 1309.4, "close_time": 1719104399999}, {"open_time": 1719104400000, "open": 0.5751, "high": 0.5756, "low": 0.5751, "close": 0.5756, "volume": 260.7, "close_time": 1719107999999}, {"open_time": 1719108000000, "open": 0.5751, "high": 0.5759, "low": 0.5751, "close": 0.5759, "volume": 23.5, "close_time": 1719111599999}, {"open_time": 1719111600000, "open": 0.5761, "high": 0.577, "low": 0.5751, "close": 0.577, "volume": 1076.0, "close_time": 1719115199999}, {"open_time": 1719115200000, "open": 0.5767, "high": 0.5769, "low": 0.5767, "close": 0.5769, "volume": 79.1, "close_time": 1719118799999}, {"open_time": 1719118800000, "open": 0.5763, "high": 0.5763, "low": 0.576, "close": 0.5761, "volume": 2388.1, "close_time": 1719122399999}, {"open_time": 1719122400000, "open": 0.5768, "high": 0.5776, "low": 0.5768, "close": 0.5776, "volume": 183.8, "close_time": 1719125999999}, {"open_time": 1719126000000, "open": 0.5781, "high": 0.58, "low": 0.5781, "close": 0.58, "volume": 4170.8, "close_time": 1719129599999}, {"open_time": 1719129600000, "open": 0.5803, "high": 0.5816, "low": 0.5791, "close": 0.5801, "volume": 786.1, "close_time": 1719133199999}, {"open_time": 1719133200000, "open": 0.5819, "high": 0.5828, "low": 0.5794, "close": 0.58, "volume": 1066.8, "close_time": 1719136799999}, {"open_time": 1719136800000, "open": 0.5781, "high": 0.5781, "low": 0.5777, "close": 0.5781, "volume": 381.9, "close_time": 1719140399999}, {"open_time": 1719140400000, "open": 0.5772, "high": 0.5773, "low": 0.5772, "close": 0.5773, "volume": 33.7, "close_time": 1719143999999}, {"open_time": 1719144000000, "open": 0.5792, "high": 0.5798, "low": 0.5792, "close": 0.5798, "volume": 266.8, "close_time": 1719147599999}, {"open_time": 1719147600000, "open": 0.5771, "high": 0.58, "low": 0.5771, "close": 0.5771, "volume": 228.1, "close_time": 1719151199999}, {"open_time": 1719151200000, "open": 0.5781, "high": 0.5781, "low": 0.5751, "close": 0.577, "volume": 926.7, "close_time": 1719154799999}, {"open_time": 1719154800000, "open": 0.576, "high": 0.5763, "low": 0.5736, "close": 0.5736, "volume": 921.8, "close_time": 1719158399999}, {"open_time": 1719158400000, "open": 0.5745, "high": 0.5745, "low": 0.5659, "close": 0.5674, "volume": 4395.0, "close_time": 1719161999999}, {"open_time": 1719162000000, "open": 0.5664, "high": 0.5675, "low": 0.5663, "close": 0.5663, "volume": 492.7, "close_time": 1719165599999}, {"open_time": 1719165600000, "open": 0.5685, "high": 0.5685, "low": 0.5671, "close": 0.5673, "volume": 1776.5, "close_time": 1719169199999}, {"open_time": 1719169200000, "open": 0.5673, "high": 0.5674, "low": 0.5673, "close": 0.5674, "volume": 6.8, "close_time": 1719172799999}, {"open_time": 1719172800000, "open": 0.5655, "high": 0.5655, "low": 0.5575, "close": 0.5615, "volume": 3195.6, "close_time": 1719176399999}, {"open_time": 1719176400000, "open": 0.5631, "high": 0.5641, "low": 0.5631, "close": 0.5641, "volume": 11.5, "close_time": 1719179999999}, {"open_time": 1719180000000, "open": 0.5616, "high": 0.5643, "low": 0.5616, "close": 0.5617, "volume": 1335.5, "close_time": 1719183599999}, {"open_time": 1719183600000, "open": 0.5617, "high": 0.5617, "low": 0.5617, "close": 0.5617, "volume": 0.0, "close_time": 1719187199999}, {"open_time": 1719187200000, "open": 0.5647, "high": 0.5647, "low": 0.554, "close": 0.5634, "volume": 3014.7, "close_time": 1719190799999}, {"open_time": 1719190800000, "open": 0.5604, "high": 0.5604, "low": 0.5599, "close": 0.5599, "volume": 34.4, "close_time": 1719194399999}, {"open_time": 1719194400000, "open": 0.5623, "high": 0.5625, "low": 0.5557, "close": 0.5585, "volume": 3281.2, "close_time": 1719197999999}, {"open_time": 1719198000000, "open": 0.5591, "high": 0.5609, "low": 0.5566, "close": 0.56, "volume": 2709.8, "close_time": 1719201599999}, {"open_time": 1719201600000, "open": 0.5578, "high": 0.5578, "low": 0.5578, "close": 0.5578, "volume": 138.4, "close_time": 1719205199999}, {"open_time": 1719205200000, "open": 0.5579, "high": 0.5579, "low": 0.5487, "close": 0.5509, "volume": 4636.7, "close_time": 1719208799999}, {"open_time": 1719208800000, "open": 0.5519, "high": 0.5533, "low": 0.5512, "close": 0.5529, "volume": 387.3, "close_time": 1719212399999}, {"open_time": 1719212400000, "open": 0.5538, "high": 0.5538, "low": 0.5538, "close": 0.5538, "volume": 8.1, "close_time": 1719215999999}, {"open_time": 1719216000000, "open": 0.5552, "high": 0.5552, "low": 0.5552, "close": 0.5552, "volume": 2.7, "close_time": 1719219599999}, {"open_time": 1719219600000, "open": 0.552, "high": 0.552, "low": 0.5321, "close": 0.5481, "volume": 15940.0, "close_time": 1719223199999}, {"open_time": 1719223200000, "open": 0.549, "high": 0.5507, "low": 0.549, "close": 0.5507, "volume": 327.5, "close_time": 1719226799999}, {"open_time": 1719226800000, "open": 0.553, "high": 0.5534, "low": 0.5455, "close": 0.553, "volume": 1730.1, "close_time": 1719230399999}, {"open_time": 1719230400000, "open": 0.5529, "high": 0.5557, "low": 0.5457, "close": 0.5541, "volume": 4491.4, "close_time": 1719233999999}, {"open_time": 1719234000000, "open": 0.5509, "high": 0.5565, "low": 0.5509, "close": 0.5565, "volume": 2707.6, "close_time": 1719237599999}, {"open_time": 1719237600000, "open": 0.5565, "high": 0.5588, "low": 0.5502, "close": 0.5502, "volume": 2473.0, "close_time": 1719241199999}, {"open_time": 1719241200000, "open": 0.5502, "high": 0.5502, "low": 0.5459, "close": 0.5459, "volume": 3728.1, "close_time": 1719244799999}, {"open_time": 1719244800000, "open": 0.5485, "high": 0.5516, "low": 0.5441, "close": 0.5503, "volume": 33409.4, "close_time": 1719248399999}, {"open_time": 1719248400000, "open": 0.5478, "high": 0.5535, "low": 0.5468, "close": 0.5509, "volume": 13596.8, "close_time": 1719251999999}, {"open_time": 1719252000000, "open": 0.5509, "high": 0.5535, "low": 0.5504, "close": 0.5529, "volume": 2905.9, "close_time": 1719255599999}, {"open_time": 1719255600000, "open": 0.5536, "high": 0.5556, "low": 0.5469, "close": 0.5469, "volume": 6465.9, "close_time": 1719259199999}, {"open_time": 1719259200000, "open": 0.5502, "high": 0.5535, "low": 0.544, "close": 0.55, "volume": 12635.7, "close_time": 1719262799999}, {"open_time": 1719262800000, "open": 0.5528, "high": 0.5581, "low": 0.5505, "close": 0.5549, "volume": 5707.4, "close_time": 1719266399999}, {"open_time": 1719266400000, "open": 0.5584, "high": 0.5597, "low": 0.5584, "close": 0.5597, "volume": 672.6, "close_time": 1719269999999}, {"open_time": 1719270000000, "open": 0.5573, "high": 0.5616, "low": 0.5573, "close": 0.5605, "volume": 941.3, "close_time": 1719273599999}, {"open_time": 1719273600000, "open": 0.5605, "high": 0.5609, "low": 0.5574, "close": 0.5609, "volume": 870.4, "close_time": 1719277199999}, {"open_time": 1719277200000, "open": 0.5602, "high": 0.5614, "low": 0.557, "close": 0.5614, "volume": 1579.2, "close_time": 1719280799999}, {"open_time": 1719280800000, "open": 0.5615, "high": 0.5618, "low": 0.5579, "close": 0.5618, "volume": 812.3, "close_time": 1719284399999}, {"open_time": 1719284400000, "open": 0.5623, "high": 0.5678, "low": 0.5615, "close": 0.5655, "volume": 2513.4, "close_time": 1719287999999}, {"open_time": 1719288000000, "open": 0.564, "high": 0.5697, "low": 0.564, "close": 0.5697, "volume": 212.7, "close_time": 1719291599999}, {"open_time": 1719291600000, "open": 0.57, "high": 0.5821, "low": 0.5666, "close": 0.5667, "volume": 11615.5, "close_time": 1719295199999}, {"open_time": 1719295200000, "open": 0.5666, "high": 0.5666, "low": 0.566, "close": 0.566, "volume": 129.4, "close_time": 1719298799999}, {"open_time": 1719298800000, "open": 0.5684, "high": 0.5709, "low": 0.5669, "close": 0.57, "volume": 2245.5, "close_time": 1719302399999}, {"open_time": 1719302400000, "open": 0.5705, "high": 0.5736, "low": 0.5685, "close": 0.5692, "volume": 807.2, "close_time": 1719305999999}, {"open_time": 1719306000000, "open": 0.5701, "high": 0.5746, "low": 0.5701, "close": 0.5736, "volume": 1628.5, "close_time": 1719309599999}, {"open_time": 1719309600000, "open": 0.5738, "high": 0.5741, "low": 0.5738, "close": 0.5741, "volume": 1022.2, "close_time": 1719313199999}, {"open_time": 1719313200000, "open": 0.5761, "high": 0.5761, "low": 0.5709, "close": 0.5709, "volume": 491.8, "close_time": 1719316799999}, {"open_time": 1719316800000, "open": 0.5691, "high": 0.5711, "low": 0.5674, "close": 0.5675, "volume": 3933.4, "close_time": 1719320399999}, {"open_time": 1719320400000, "open": 0.5671, "high": 0.5683, "low": 0.5659, "close": 0.5665, "volume": 1699.3, "close_time": 1719323999999}, {"open_time": 1719324000000, "open": 0.5695, "high": 0.573, "low": 0.5695, "close": 0.5728, "volume": 23538.2, "close_time": 1719327599999}, {"open_time": 1719327600000, "open": 0.571, "high": 0.576, "low": 0.5704, "close": 0.5739, "volume": 2346.9, "close_time": 1719331199999}, {"open_time": 1719331200000, "open": 0.573, "high": 0.5731, "low": 0.573, "close": 0.5731, "volume": 451.4, "close_time": 1719334799999}, {"open_time": 1719334800000, "open": 0.5718, "high": 0.5724, "low": 0.5709, "close": 0.5714, "volume": 1310.1, "close_time": 1719338399999}, {"open_time": 1719338400000, "open": 0.5716, "high": 0.576, "low": 0.5705, "close": 0.576, "volume": 3626.1, "close_time": 1719341999999}, {"open_time": 1719342000000, "open": 0.5761, "high": 0.5761, "low": 0.5724, "close": 0.5735, "volume": 3684.3, "close_time": 1719345599999}, {"open_time": 1719345600000, "open": 0.5761, "high": 0.5766, "low": 0.572, "close": 0.572, "volume": 5944.5, "close_time": 1719349199999}, {"open_time": 1719349200000, "open": 0.5719, "high": 0.5721, "low": 0.5709, "close": 0.5715, "volume": 1516.4, "close_time": 1719352799999}, {"open_time": 1719352800000, "open": 0.5716, "high": 0.5716, "low": 0.5693, "close": 0.5693, "volume": 672.7, "close_time": 1719356399999}, {"open_time": 1719356400000, "open": 0.569, "high": 0.5694, "low": 0.5674, "close": 0.568, "volume": 1013.2, "close_time": 1719359999999}, {"open_time": 1719360000000, "open": 0.5679, "high": 0.5679, "low": 0.5655, "close": 0.5666, "volume": 1478.2, "close_time": 1719363599999}, {"open_time": 1719363600000, "open": 0.5662, "high": 0.5702, "low": 0.5648, "close": 0.5702, "volume": 1794.1, "close_time": 1719367199999}, {"open_time": 1719367200000, "open": 0.568, "high": 0.5709, "low": 0.5679, "close": 0.569, "volume": 1800.3, "close_time": 1719370799999}, {"open_time": 1719370800000, "open": 0.5674, "high": 0.5683, "low": 0.5653, "close": 0.5669, "volume": 2985.0, "close_time": 1719374399999}, {"open_time": 1719374400000, "open": 0.5653, "high": 0.5653, "low": 0.5624, "close": 0.5624, "volume": 2980.5, "close_time": 1719377999999}, {"open_time": 1719378000000, "open": 0.5621, "high": 0.5633, "low": 0.5592, "close": 0.5615, "volume": 2776.1, "close_time": 1719381599999}, {"open_time": 1719381600000, "open": 0.5605, "high": 0.5622, "low": 0.5592, "close": 0.5595, "volume": 3988.1, "close_time": 1719385199999}, {"open_time": 1719385200000, "open": 0.5601, "high": 0.5603, "low": 0.5579, "close": 0.5589, "volume": 1245.6, "close_time": 1719388799999}, {"open_time": 1719388800000, "open": 0.5596, "high": 0.5596, "low": 0.557, "close": 0.5574, "volume": 571.8, "close_time": 1719392399999}, {"open_time": 1719392400000, "open": 0.5584, "high": 0.5584, "low": 0.5555, "close": 0.5555, "volume": 2032.0, "close_time": 1719395999999}, {"open_time": 1719396000000, "open": 0.5559, "high": 0.5559, "low": 0.5537, "close": 0.5543, "volume": 312.0, "close_time": 1719399599999}, {"open_time": 1719399600000, "open": 0.5553, "high": 0.5553, "low": 0.5537, "close": 0.5552, "volume": 351.7, "close_time": 1719403199999}, {"open_time": 1719403200000, "open": 0.5539, "high": 0.5568, "low": 0.5535, "close": 0.5535, "volume": 2886.7, "close_time": 1719406799999}, {"open_time": 1719406800000, "open": 0.5555, "high": 0.5581, "low": 0.5555, "close": 0.5575, "volume": 1654.3, "close_time": 1719410399999}, {"open_time": 1719410400000, "open": 0.5551, "high": 0.5551, "low": 0.5544, "close": 0.5544, "volume": 72.3, "close_time": 1719413999999}, {"open_time": 1719414000000, "open": 0.5547, "high": 0.5568, "low": 0.5496, "close": 0.5506, "volume": 4980.4, "close_time": 1719417599999}, {"open_time": 1719417600000, "open": 0.5518, "high": 0.553, "low": 0.5505, "close": 0.5515, "volume": 1873.7, "close_time": 1719421199999}, {"open_time": 1719421200000, "open": 0.5496, "high": 0.5531, "low": 0.5461, "close": 0.5519, "volume": 5960.2, "close_time": 1719424799999}, {"open_time": 1719424800000, "open": 0.5535, "high": 0.5535, "low": 0.5508, "close": 0.5534, "volume": 1180.4, "close_time": 1719428399999}, {"open_time": 1719428400000, "open": 0.5535, "high": 0.5591, "low": 0.5529, "close": 0.5591, "volume": 6438.7, "close_time": 1719431999999}, {"open_time": 1719432000000, "open": 0.5597, "high": 0.5616, "low": 0.5561, "close": 0.5563, "volume": 4247.6, "close_time": 1719435599999}, {"open_time": 1719435600000, "open": 0.5567, "high": 0.5567, "low": 0.5549, "close": 0.5549, "volume": 9859.3, "close_time": 1719439199999}, {"open_time": 1719439200000, "open": 0.5557, "high": 0.5557, "low": 0.5535, "close": 0.5535, "volume": 81.1, "close_time": 1719442799999}, {"open_time": 1719442800000, "open": 0.5535, "high": 0.5535, "low": 0.5515, "close": 0.5515, "volume": 3207.5, "close_time": 1719446399999}, {"open_time": 1719446400000, "open": 0.5517, "high": 0.5517, "low": 0.5487, "close": 0.549, "volume": 1827.9, "close_time": 1719449999999}, {"open_time": 1719450000000, "open": 0.5485, "high": 0.5511, "low": 0.5485, "close": 0.5498, "volume": 212.7, "close_time": 1719453599999}, {"open_time": 1719453600000, "open": 0.5491, "high": 0.5514, "low": 0.549, "close": 0.5514, "volume": 1209.6, "close_time": 1719457199999}, {"open_time": 1719457200000, "open": 0.5505, "high": 0.5528, "low": 0.5499, "close": 0.5517, "volume": 1106.1, "close_time": 1719460799999}, {"open_time": 1719460800000, "open": 0.5514, "high": 0.5514, "low": 0.5502, "close": 0.5502, "volume": 389.3, "close_time": 1719464399999}, {"open_time": 1719464400000, "open": 0.5494, "high": 0.5494, "low": 0.5446, "close": 0.5446, "volume": 2718.8, "close_time": 1719467999999}, {"open_time": 1719468000000, "open": 0.5441, "high": 0.5461, "low": 0.544, "close": 0.5458, "volume": 1467.3, "close_time": 1719471599999}, {"open_time": 1719471600000, "open": 0.5466, "high": 0.5466, "low": 0.5447, "close": 0.5447, "volume": 897.8, "close_time": 1719475199999}, {"open_time": 1719475200000, "open": 0.5466, "high": 0.5467, "low": 0.5463, "close": 0.5463, "volume": 935.0, "close_time": 1719478799999}, {"open_time": 1719478800000, "open": 0.5475, "high": 0.5501, "low": 0.5474, "close": 0.5501, "volume": 3423.2, "close_time": 1719482399999}, {"open_time": 1719482400000, "open": 0.5524, "high": 0.5535, "low": 0.5506, "close": 0.5506, "volume": 3172.8, "close_time": 1719485999999}, {"open_time": 1719486000000, "open": 0.5506, "high": 0.5506, "low": 0.5506, "close": 0.5506, "volume": 0.0, "close_time": 1719489599999}, {"open_time": 1719489600000, "open": 0.5533, "high": 0.5558, "low": 0.5504, "close": 0.5558, "volume": 45382.3, "close_time": 1719493199999}, {"open_time": 1719493200000, "open": 0.5558, "high": 0.5618, "low": 0.5555, "close": 0.5579, "volume": 8775.2, "close_time": 1719496799999}, {"open_time": 1719496800000, "open": 0.5624, "high": 0.5653, "low": 0.5615, "close": 0.5623, "volume": 6696.9, "close_time": 1719500399999}, {"open_time": 1719500400000, "open": 0.5651, "high": 0.5657, "low": 0.5609, "close": 0.5609, "volume": 15025.4, "close_time": 1719503999999}, {"open_time": 1719504000000, "open": 0.5656, "high": 0.5665, "low": 0.5619, "close": 0.5644, "volume": 3055.1, "close_time": 1719507599999}, {"open_time": 1719507600000, "open": 0.5667, "high": 0.5703, "low": 0.5647, "close": 0.5703, "volume": 5168.2, "close_time": 1719511199999}, {"open_time": 1719511200000, "open": 0.569, "high": 0.5702, "low": 0.569, "close": 0.5702, "volume": 78.2, "close_time": 1719514799999}, {"open_time": 1719514800000, "open": 0.5665, "high": 0.5704, "low": 0.5665, "close": 0.569, "volume": 1325.8, "close_time": 1719518399999}, {"open_time": 1719518400000, "open": 0.5699, "high": 0.5702, "low": 0.5692, "close": 0.5702, "volume": 8830.3, "close_time": 1719521999999}, {"open_time": 1719522000000, "open": 0.5691, "high": 0.5708, "low": 0.5691, "close": 0.5708, "volume": 192.8, "close_time": 1719525599999}, {"open_time": 1719525600000, "open": 0.5691, "high": 0.5691, "low": 0.5669, "close": 0.5689, "volume": 1015.1, "close_time": 1719529199999}, {"open_time": 1719529200000, "open": 0.5678, "high": 0.5681, "low": 0.5659, "close": 0.5659, "volume": 1676.9, "close_time": 1719532799999}, {"open_time": 1719532800000, "open": 0.5688, "high": 0.5705, "low": 0.5635, "close": 0.5635, "volume": 1454.2, "close_time": 1719536399999}, {"open_time": 1719536400000, "open": 0.5633, "high": 0.569, "low": 0.5633, "close": 0.569, "volume": 4659.3, "close_time": 1719539999999}, {"open_time": 1719540000000, "open": 0.5695, "high": 0.5699, "low": 0.5646, "close": 0.5658, "volume": 1813.2, "close_time": 1719543599999}, {"open_time": 1719543600000, "open": 0.5664, "high": 0.5677, "low": 0.5664, "close": 0.5677, "volume": 490.9, "close_time": 1719547199999}, {"open_time": 1719547200000, "open": 0.5676, "high": 0.5676, "low": 0.565, "close": 0.5674, "volume": 993.3, "close_time": 1719550799999}, {"open_time": 1719550800000, "open": 0.5659, "high": 0.5659, "low": 0.5629, "close": 0.5629, "volume": 887.4, "close_time": 1719554399999}, {"open_time": 1719554400000, "open": 0.5635, "high": 0.5648, "low": 0.5635, "close": 0.5648, "volume": 84.2, "close_time": 1719557999999}, {"open_time": 1719558000000, "open": 0.5629, "high": 0.563, "low": 0.5626, "close": 0.5626, "volume": 1727.3, "close_time": 1719561599999}, {"open_time": 1719561600000, "open": 0.5626, "high": 0.5626, "low": 0.5626, "close": 0.5626, "volume": 0.0, "close_time": 1719565199999}, {"open_time": 1719565200000, "open": 0.5659, "high": 0.5678, "low": 0.5659, "close": 0.5677, "volume": 3947.5, "close_time": 1719568799999}, {"open_time": 1719568800000, "open": 0.5685, "high": 0.5696, "low": 0.5685, "close": 0.5692, "volume": 136.7, "close_time": 1719572399999}, {"open_time": 1719572400000, "open": 0.5691, "high": 0.5691, "low": 0.5687, "close": 0.5688, "volume": 170.6, "close_time": 1719575999999}, {"open_time": 1719576000000, "open": 0.5672, "high": 0.5685, "low": 0.5655, "close": 0.5655, "volume": 2604.4, "close_time": 1719579599999}, {"open_time": 1719579600000, "open": 0.5639, "high": 0.5698, "low": 0.5619, "close": 0.5698, "volume": 3088.2, "close_time": 1719583199999}, {"open_time": 1719583200000, "open": 0.5657, "high": 0.5659, "low": 0.5638, "close": 0.5638, "volume": 1800.4, "close_time": 1719586799999}, {"open_time": 1719586800000, "open": 0.5654, "high": 0.5709, "low": 0.564, "close": 0.5695, "volume": 3882.4, "close_time": 1719590399999}, {"open_time": 1719590400000, "open": 0.5682, "high": 0.5682, "low": 0.5604, "close": 0.5639, "volume": 6884.2, "close_time": 1719593999999}, {"open_time": 1719594000000, "open": 0.5617, "high": 0.5617, "low": 0.557, "close": 0.5573, "volume": 4398.3, "close_time": 1719597599999}, {"open_time": 1719597600000, "open": 0.5578, "high": 0.5609, "low": 0.5578, "close": 0.5599, "volume": 4813.9, "close_time": 1719601199999}, {"open_time": 1719601200000, "open": 0.5596, "high": 0.5604, "low": 0.557, "close": 0.5604, "volume": 1268.0, "close_time": 1719604799999}, {"open_time": 1719604800000, "open": 0.5605, "high": 0.5615, "low": 0.5603, "close": 0.5615, "volume": 1271.1, "close_time": 1719608399999}, {"open_time": 1719608400000, "open": 0.5582, "high": 0.5582, "low": 0.554, "close": 0.5561, "volume": 6174.3, "close_time": 1719611999999}, {"open_time": 1719612000000, "open": 0.5555, "high": 0.5555, "low": 0.5536, "close": 0.5536, "volume": 1006.0, "close_time": 1719615599999}, {"open_time": 1719615600000, "open": 0.5545, "high": 0.5555, "low": 0.5526, "close": 0.5526, "volume": 546.7, "close_time": 1719619199999}, {"open_time": 1719619200000, "open": 0.5533, "high": 0.5554, "low": 0.5523, "close": 0.5554, "volume": 1317.5, "close_time": 1719622799999}, {"open_time": 1719622800000, "open": 0.5538, "high": 0.5604, "low": 0.5538, "close": 0.5604, "volume": 4169.6, "close_time": 1719626399999}, {"open_time": 1719626400000, "open": 0.5615, "high": 0.5632, "low": 0.5595, "close": 0.5604, "volume": 222.1, "close_time": 1719629999999}, {"open_time": 1719630000000, "open": 0.5604, "high": 0.5627, "low": 0.5604, "close": 0.5627, "volume": 203.6, "close_time": 1719633599999}, {"open_time": 1719633600000, "open": 0.5627, "high": 0.5627, "low": 0.5627, "close": 0.5627, "volume": 0.0, "close_time": 1719637199999}, {"open_time": 1719637200000, "open": 0.56, "high": 0.56, "low": 0.5579, "close": 0.5584, "volume": 1239.0, "close_time": 1719640799999}, {"open_time": 1719640800000, "open": 0.5575, "high": 0.5575, "low": 0.5575, "close": 0.5575, "volume": 2.0, "close_time": 1719644399999}, {"open_time": 1719644400000, "open": 0.5588, "high": 0.5609, "low": 0.5588, "close": 0.56, "volume": 2208.9, "close_time": 1719647999999}, {"open_time": 1719648000000, "open": 0.5606, "high": 0.5606, "low": 0.5575, "close": 0.5575, "volume": 1909.0, "close_time": 1719651599999}, {"open_time": 1719651600000, "open": 0.5578, "high": 0.5578, "low": 0.5575, "close": 0.5578, "volume": 862.9, "close_time": 1719655199999}, {"open_time": 1719655200000, "open": 0.5579, "high": 0.5595, "low": 0.5579, "close": 0.5595, "volume": 1349.1, "close_time": 1719658799999}, {"open_time": 1719658800000, "open": 0.5591, "high": 0.5592, "low": 0.5578, "close": 0.5583, "volume": 1042.0, "close_time": 1719662399999}, {"open_time": 1719662400000, "open": 0.5589, "high": 0.5589, "low": 0.5555, "close": 0.5555, "volume": 1076.7, "close_time": 1719665999999}, {"open_time": 1719666000000, "open": 0.556, "high": 0.5564, "low": 0.5559, "close": 0.5559, "volume": 1324.7, "close_time": 1719669599999}, {"open_time": 1719669600000, "open": 0.5553, "high": 0.5554, "low": 0.5534, "close": 0.5534, "volume": 480.1, "close_time": 1719673199999}, {"open_time": 1719673200000, "open": 0.5525, "high": 0.5535, "low": 0.5515, "close": 0.5535, "volume": 454.4, "close_time": 1719676799999}, {"open_time": 1719676800000, "open": 0.5544, "high": 0.5544, "low": 0.5509, "close": 0.552, "volume": 1449.5, "close_time": 1719680399999}, {"open_time": 1719680400000, "open": 0.5518, "high": 0.5528, "low": 0.5505, "close": 0.5526, "volume": 658.5, "close_time": 1719683999999}, {"open_time": 1719684000000, "open": 0.5509, "high": 0.5509, "low": 0.5508, "close": 0.5508, "volume": 732.1, "close_time": 1719687599999}, {"open_time": 1719687600000, "open": 0.553, "high": 0.553, "low": 0.5492, "close": 0.5521, "volume": 4385.4, "close_time": 1719691199999}, {"open_time": 1719691200000, "open": 0.5525, "high": 0.5534, "low": 0.5496, "close": 0.5532, "volume": 1484.5, "close_time": 1719694799999}, {"open_time": 1719694800000, "open": 0.5513, "high": 0.5513, "low": 0.5513, "close": 0.5513, "volume": 270.7, "close_time": 1719698399999}, {"open_time": 1719698400000, "open": 0.5509, "high": 0.5509, "low": 0.5477, "close": 0.5492, "volume": 344.9, "close_time": 1719701999999}, {"open_time": 1719702000000, "open": 0.5492, "high": 0.5492, "low": 0.5492, "close": 0.5492, "volume": 0.0, "close_time": 1719705599999}, {"open_time": 1719705600000, "open": 0.5472, "high": 0.5507, "low": 0.5472, "close": 0.5486, "volume": 1475.7, "close_time": 1719709199999}, {"open_time": 1719709200000, "open": 0.5482, "high": 0.5491, "low": 0.5461, "close": 0.548, "volume": 7339.9, "close_time": 1719712799999}, {"open_time": 1719712800000, "open": 0.5464, "high": 0.5473, "low": 0.545, "close": 0.5459, "volume": 2777.4, "close_time": 1719716399999}, {"open_time": 1719716400000, "open": 0.5478, "high": 0.5478, "low": 0.5478, "close": 0.5478, "volume": 722.2, "close_time": 1719719999999}, {"open_time": 1719720000000, "open": 0.5478, "high": 0.5478, "low": 0.5478, "close": 0.5478, "volume": 0.0, "close_time": 1719723599999}, {"open_time": 1719723600000, "open": 0.5478, "high": 0.5478, "low": 0.5478, "close": 0.5478, "volume": 0.0, "close_time": 1719727199999}, {"open_time": 1719727200000, "open": 0.5478, "high": 0.5501, "low": 0.5478, "close": 0.5501, "volume": 1821.5, "close_time": 1719730799999}, {"open_time": 1719730800000, "open": 0.5505, "high": 0.5575, "low": 0.5505, "close": 0.5575, "volume": 3175.0, "close_time": 1719734399999}, {"open_time": 1719734400000, "open": 0.5575, "high": 0.5575, "low": 0.5575, "close": 0.5575, "volume": 0.0, "close_time": 1719737999999}, {"open_time": 1719738000000, "open": 0.5536, "high": 0.5536, "low": 0.5535, "close": 0.5535, "volume": 805.2, "close_time": 1719741599999}, {"open_time": 1719741600000, "open": 0.5535, "high": 0.5535, "low": 0.5515, "close": 0.5515, "volume": 339.1, "close_time": 1719745199999}, {"open_time": 1719745200000, "open": 0.5519, "high": 0.5524, "low": 0.5497, "close": 0.5497, "volume": 2295.2, "close_time": 1719748799999}, {"open_time": 1719748800000, "open": 0.5495, "high": 0.5506, "low": 0.5468, "close": 0.5472, "volume": 2116.5, "close_time": 1719752399999}, {"open_time": 1719752400000, "open": 0.5473, "high": 0.5498, "low": 0.5473, "close": 0.5498, "volume": 110.7, "close_time": 1719755999999}, {"open_time": 1719756000000, "open": 0.5501, "high": 0.5501, "low": 0.5472, "close": 0.5476, "volume": 2655.1, "close_time": 1719759599999}, {"open_time": 1719759600000, "open": 0.5483, "high": 0.5506, "low": 0.5472, "close": 0.5506, "volume": 4850.2, "close_time": 1719763199999}, {"open_time": 1719763200000, "open": 0.5503, "high": 0.5503, "low": 0.547, "close": 0.5477, "volume": 698.4, "close_time": 1719766799999}, {"open_time": 1719766800000, "open": 0.5476, "high": 0.5483, "low": 0.5469, "close": 0.5483, "volume": 1089.1, "close_time": 1719770399999}, {"open_time": 1719770400000, "open": 0.5499, "high": 0.551, "low": 0.5499, "close": 0.551, "volume": 1054.1, "close_time": 1719773999999}, {"open_time": 1719774000000, "open": 0.5506, "high": 0.5533, "low": 0.5506, "close": 0.5533, "volume": 29.5, "close_time": 1719777599999}, {"open_time": 1719777600000, "open": 0.55, "high": 0.5548, "low": 0.5468, "close": 0.5548, "volume": 4220.0, "close_time": 1719781199999}, {"open_time": 1719781200000, "open": 0.5502, "high": 0.5502, "low": 0.5501, "close": 0.5501, "volume": 998.9, "close_time": 1719784799999}, {"open_time": 1719784800000, "open": 0.5543, "high": 0.5624, "low": 0.5502, "close": 0.5595, "volume": 3601.8, "close_time": 1719788399999}, {"open_time": 1719788400000, "open": 0.5578, "high": 0.5587, "low": 0.5578, "close": 0.5585, "volume": 309.9, "close_time": 1719791999999}, {"open_time": 1719792000000, "open": 0.5583, "high": 0.5583, "low": 0.5583, "close": 0.5583, "volume": 14.0, "close_time": 1719795599999}, {"open_time": 1719795600000, "open": 0.5606, "high": 0.5674, "low": 0.5603, "close": 0.5673, "volume": 3461.2, "close_time": 1719799199999}, {"open_time": 1719799200000, "open": 0.5673, "high": 0.5673, "low": 0.564, "close": 0.564, "volume": 2171.2, "close_time": 1719802799999}, {"open_time": 1719802800000, "open": 0.564, "high": 0.5673, "low": 0.5624, "close": 0.5624, "volume": 271.5, "close_time": 1719806399999}, {"open_time": 1719806400000, "open": 0.5668, "high": 0.5672, "low": 0.5668, "close": 0.5672, "volume": 2677.8, "close_time": 1719809999999}, {"open_time": 1719810000000, "open": 0.5666, "high": 0.5666, "low": 0.564, "close": 0.564, "volume": 91.6, "close_time": 1719813599999}, {"open_time": 1719813600000, "open": 0.5655, "high": 0.5655, "low": 0.5634, "close": 0.5635, "volume": 267.1, "close_time": 1719817199999}, {"open_time": 1719817200000, "open": 0.565, "high": 0.5668, "low": 0.565, "close": 0.5668, "volume": 337.5, "close_time": 1719820799999}, {"open_time": 1719820800000, "open": 0.5673, "high": 0.5676, "low": 0.5639, "close": 0.5639, "volume": 2836.9, "close_time": 1719824399999}, {"open_time": 1719824400000, "open": 0.565, "high": 0.5674, "low": 0.5648, "close": 0.5667, "volume": 1463.6, "close_time": 1719827999999}, {"open_time": 1719828000000, "open": 0.5668, "high": 0.5668, "low": 0.5668, "close": 0.5668, "volume": 9.3, "close_time": 1719831599999}, {"open_time": 1719831600000, "open": 0.564, "high": 0.564, "low": 0.5634, "close": 0.5634, "volume": 930.5, "close_time": 1719835199999}, {"open_time": 1719835200000, "open": 0.5631, "high": 0.5631, "low": 0.5619, "close": 0.5619, "volume": 1666.9, "close_time": 1719838799999}, {"open_time": 1719838800000, "open": 0.5627, "high": 0.5627, "low": 0.5571, "close": 0.5586, "volume": 3866.8, "close_time": 1719842399999}, {"open_time": 1719842400000, "open": 0.5577, "high": 0.5577, "low": 0.5434, "close": 0.5549, "volume": 12173.0, "close_time": 1719845999999}, {"open_time": 1719846000000, "open": 0.5551, "high": 0.5576, "low": 0.5548, "close": 0.5552, "volume": 4340.8, "close_time": 1719849599999}, {"open_time": 1719849600000, "open": 0.5573, "high": 0.5581, "low": 0.5556, "close": 0.5557, "volume": 523.6, "close_time": 1719853199999}, {"open_time": 1719853200000, "open": 0.5583, "high": 0.5624, "low": 0.5558, "close": 0.5608, "volume": 1791.2, "close_time": 1719856799999}, {"open_time": 1719856800000, "open": 0.5631, "high": 0.5674, "low": 0.5571, "close": 0.564, "volume": 6437.4, "close_time": 1719860399999}, {"open_time": 1719860400000, "open": 0.567, "high": 0.5676, "low": 0.564, "close": 0.5676, "volume": 134.1, "close_time": 1719863999999}, {"open_time": 1719864000000, "open": 0.5649, "high": 0.565, "low": 0.5649, "close": 0.565, "volume": 36.9, "close_time": 1719867599999}, {"open_time": 1719867600000, "open": 0.564, "high": 0.564, "low": 0.5604, "close": 0.5604, "volume": 1081.3, "close_time": 1719871199999}, {"open_time": 1719871200000, "open": 0.5605, "high": 0.5605, "low": 0.5583, "close": 0.5583, "volume": 944.7, "close_time": 1719874799999}, {"open_time": 1719874800000, "open": 0.5608, "high": 0.562, "low": 0.5579, "close": 0.5579, "volume": 2729.3, "close_time": 1719878399999}, {"open_time": 1719878400000, "open": 0.5572, "high": 0.5572, "low": 0.5561, "close": 0.5561, "volume": 855.9, "close_time": 1719881999999}, {"open_time": 1719882000000, "open": 0.5574, "high": 0.5574, "low": 0.5523, "close": 0.557, "volume": 3856.4, "close_time": 1719885599999}, {"open_time": 1719885600000, "open": 0.557, "high": 0.5574, "low": 0.5546, "close": 0.5546, "volume": 1127.5, "close_time": 1719889199999}, {"open_time": 1719889200000, "open": 0.5583, "high": 0.5616, "low": 0.555, "close": 0.5595, "volume": 2913.5, "close_time": 1719892799999}, {"open_time": 1719892800000, "open": 0.5595, "high": 0.5638, "low": 0.5595, "close": 0.5636, "volume": 4632.9, "close_time": 1719896399999}, {"open_time": 1719896400000, "open": 0.5612, "high": 0.5639, "low": 0.5612, "close": 0.5639, "volume": 888.5, "close_time": 1719899999999}, {"open_time": 1719900000000, "open": 0.5619, "high": 0.5619, "low": 0.5615, "close": 0.5619, "volume": 630.2, "close_time": 1719903599999}, {"open_time": 1719903600000, "open": 0.5612, "high": 0.5612, "low": 0.5604, "close": 0.5604, "volume": 2346.2, "close_time": 1719907199999}, {"open_time": 1719907200000, "open": 0.5611, "high": 0.5611, "low": 0.5599, "close": 0.5599, "volume": 1317.2, "close_time": 1719910799999}, {"open_time": 1719910800000, "open": 0.5618, "high": 0.5639, "low": 0.5618, "close": 0.5639, "volume": 1912.8, "close_time": 1719914399999}, {"open_time": 1719914400000, "open": 0.563, "high": 0.5665, "low": 0.563, "close": 0.5665, "volume": 777.8, "close_time": 1719917999999}, {"open_time": 1719918000000, "open": 0.5667, "high": 0.569, "low": 0.565, "close": 0.5675, "volume": 2030.9, "close_time": 1719921599999}, {"open_time": 1719921600000, "open": 0.566, "high": 0.5667, "low": 0.566, "close": 0.5667, "volume": 271.3, "close_time": 1719925199999}, {"open_time": 1719925200000, "open": 0.566, "high": 0.571, "low": 0.566, "close": 0.5674, "volume": 3576.8, "close_time": 1719928799999}, {"open_time": 1719928800000, "open": 0.5647, "high": 0.5661, "low": 0.5639, "close": 0.5656, "volume": 1556.4, "close_time": 1719932399999}, {"open_time": 1719932400000, "open": 0.5643, "high": 0.5672, "low": 0.564, "close": 0.5672, "volume": 1242.9, "close_time": 1719935999999}, {"open_time": 1719936000000, "open": 0.5641, "high": 0.5671, "low": 0.5639, "close": 0.5643, "volume": 881.4, "close_time": 1719939599999}, {"open_time": 1719939600000, "open": 0.564, "high": 0.564, "low": 0.5622, "close": 0.5622, "volume": 6374.7, "close_time": 1719943199999}, {"open_time": 1719943200000, "open": 0.567, "high": 0.5709, "low": 0.5653, "close": 0.5709, "volume": 4662.5, "close_time": 1719946799999}, {"open_time": 1719946800000, "open": 0.5709, "high": 0.5734, "low": 0.568, "close": 0.5703, "volume": 4483.3, "close_time": 1719950399999}, {"open_time": 1719950400000, "open": 0.5678, "high": 0.5721, "low": 0.5678, "close": 0.5719, "volume": 1221.0, "close_time": 1719953999999}, {"open_time": 1719954000000, "open": 0.57, "high": 0.5734, "low": 0.57, "close": 0.573, "volume": 462.6, "close_time": 1719957599999}, {"open_time": 1719957600000, "open": 0.5719, "high": 0.5719, "low": 0.57, "close": 0.57, "volume": 218.3, "close_time": 1719961199999}, {"open_time": 1719961200000, "open": 0.5729, "high": 0.5729, "low": 0.5537, "close": 0.5676, "volume": 8306.7, "close_time": 1719964799999}, {"open_time": 1719964800000, "open": 0.5707, "high": 0.573, "low": 0.5707, "close": 0.573, "volume": 9583.9, "close_time": 1719968399999}, {"open_time": 1719968400000, "open": 0.572, "high": 0.572, "low": 0.5674, "close": 0.5674, "volume": 2208.2, "close_time": 1719971999999}, {"open_time": 1719972000000, "open": 0.5672, "high": 0.5672, "low": 0.5642, "close": 0.5642, "volume": 6088.9, "close_time": 1719975599999}, {"open_time": 1719975600000, "open": 0.564, "high": 0.5644, "low": 0.5581, "close": 0.5639, "volume": 4969.3, "close_time": 1719979199999}, {"open_time": 1719979200000, "open": 0.5623, "high": 0.5623, "low": 0.5583, "close": 0.5585, "volume": 129.2, "close_time": 1719982799999}, {"open_time": 1719982800000, "open": 0.5589, "high": 0.5589, "low": 0.558, "close": 0.558, "volume": 2273.5, "close_time": 1719986399999}, {"open_time": 1719986400000, "open": 0.5599, "high": 0.5599, "low": 0.5599, "close": 0.5599, "volume": 21.0, "close_time": 1719989999999}, {"open_time": 1719990000000, "open": 0.5633, "high": 0.5634, "low": 0.56, "close": 0.56, "volume": 4113.1, "close_time": 1719993599999}, {"open_time": 1719993600000, "open": 0.5584, "high": 0.5594, "low": 0.555, "close": 0.5594, "volume": 3712.0, "close_time": 1719997199999}, {"open_time": 1719997200000, "open": 0.5591, "high": 0.5604, "low": 0.5581, "close": 0.5581, "volume": 2333.0, "close_time": 1720000799999}, {"open_time": 1720000800000, "open": 0.557, "high": 0.5572, "low": 0.5456, "close": 0.5525, "volume": 10637.8, "close_time": 1720004399999}, {"open_time": 1720004400000, "open": 0.5524, "high": 0.5524, "low": 0.5468, "close": 0.5492, "volume": 2661.6, "close_time": 1720007999999}, {"open_time": 1720008000000, "open": 0.5465, "high": 0.5465, "low": 0.5322, "close": 0.5403, "volume": 11915.0, "close_time": 1720011599999}, {"open_time": 1720011600000, "open": 0.5404, "high": 0.5481, "low": 0.5404, "close": 0.5481, "volume": 7879.2, "close_time": 1720015199999}, {"open_time": 1720015200000, "open": 0.5453, "high": 0.5453, "low": 0.5435, "close": 0.5435, "volume": 808.6, "close_time": 1720018799999}, {"open_time": 1720018800000, "open": 0.5429, "high": 0.5429, "low": 0.5404, "close": 0.5416, "volume": 2527.2, "close_time": 1720022399999}, {"open_time": 1720022400000, "open": 0.541, "high": 0.5444, "low": 0.5377, "close": 0.5385, "volume": 221.4, "close_time": 1720025999999}, {"open_time": 1720026000000, "open": 0.5396, "high": 0.5396, "low": 0.5335, "close": 0.5336, "volume": 2008.4, "close_time": 1720029599999}, {"open_time": 1720029600000, "open": 0.533, "high": 0.5373, "low": 0.5306, "close": 0.5373, "volume": 4382.2, "close_time": 1720033199999}, {"open_time": 1720033200000, "open": 0.5317, "high": 0.5335, "low": 0.5268, "close": 0.5286, "volume": 18864.8, "close_time": 1720036799999}, {"open_time": 1720036800000, "open": 0.531, "high": 0.531, "low": 0.5269, "close": 0.5285, "volume": 1439.6, "close_time": 1720040399999}, {"open_time": 1720040400000, "open": 0.5301, "high": 0.5332, "low": 0.5269, "close": 0.5332, "volume": 8620.4, "close_time": 1720043999999}, {"open_time": 1720044000000, "open": 0.5329, "high": 0.5329, "low": 0.5305, "close": 0.5325, "volume": 1471.5, "close_time": 1720047599999}, {"open_time": 1720047600000, "open": 0.5305, "high": 0.531, "low": 0.5293, "close": 0.5307, "volume": 1812.1, "close_time": 1720051199999}, {"open_time": 1720051200000, "open": 0.5317, "high": 0.5352, "low": 0.5317, "close": 0.5326, "volume": 2080.1, "close_time": 1720054799999}, {"open_time": 1720054800000, "open": 0.5312, "high": 0.5312, "low": 0.5098, "close": 0.5154, "volume": 28038.7, "close_time": 1720058399999}, {"open_time": 1720058400000, "open": 0.5105, "high": 0.5224, "low": 0.506, "close": 0.5224, "volume": 11871.4, "close_time": 1720061999999}, {"open_time": 1720062000000, "open": 0.5185, "high": 0.5211, "low": 0.517, "close": 0.5209, "volume": 1583.1, "close_time": 1720065599999}, {"open_time": 1720065600000, "open": 0.521, "high": 0.5211, "low": 0.5186, "close": 0.5211, "volume": 3176.8, "close_time": 1720069199999}, {"open_time": 1720069200000, "open": 0.5206, "high": 0.5207, "low": 0.5203, "close": 0.5206, "volume": 1062.0, "close_time": 1720072799999}, {"open_time": 1720072800000, "open": 0.5203, "high": 0.5203, "low": 0.5162, "close": 0.5184, "volume": 4710.0, "close_time": 1720076399999}, {"open_time": 1720076400000, "open": 0.5165, "high": 0.5165, "low": 0.5134, "close": 0.5157, "volume": 2943.8, "close_time": 1720079999999}, {"open_time": 1720080000000, "open": 0.5153, "high": 0.5168, "low": 0.5094, "close": 0.5151, "volume": 8733.6, "close_time": 1720083599999}, {"open_time": 1720083600000, "open": 0.5153, "high": 0.5153, "low": 0.5093, "close": 0.5142, "volume": 7608.0, "close_time": 1720087199999}, {"open_time": 1720087200000, "open": 0.5108, "high": 0.5112, "low": 0.5094, "close": 0.5107, "volume": 3376.3, "close_time": 1720090799999}, {"open_time": 1720090800000, "open": 0.5134, "high": 0.5142, "low": 0.5126, "close": 0.5132, "volume": 662.6, "close_time": 1720094399999}, {"open_time": 1720094400000, "open": 0.5121, "high": 0.5121, "low": 0.5016, "close": 0.502, "volume": 36189.1, "close_time": 1720097999999}, {"open_time": 1720098000000, "open": 0.5013, "high": 0.503, "low": 0.493, "close": 0.5028, "volume": 29654.6, "close_time": 1720101599999}, {"open_time": 1720101600000, "open": 0.5025, "high": 0.5047, "low": 0.501, "close": 0.5047, "volume": 2441.7, "close_time": 1720105199999}, {"open_time": 1720105200000, "open": 0.5018, "high": 0.5065, "low": 0.5001, "close": 0.5062, "volume": 6520.5, "close_time": 1720108799999}, {"open_time": 1720108800000, "open": 0.5053, "high": 0.5082, "low": 0.5014, "close": 0.5062, "volume": 10460.6, "close_time": 1720112399999}, {"open_time": 1720112400000, "open": 0.5061, "high": 0.5088, "low": 0.5061, "close": 0.5088, "volume": 1378.9, "close_time": 1720115999999}, {"open_time": 1720116000000, "open": 0.5088, "high": 0.5089, "low": 0.5045, "close": 0.5072, "volume": 5107.9, "close_time": 1720119599999}, {"open_time": 1720119600000, "open": 0.5053, "high": 0.5094, "low": 0.5053, "close": 0.5078, "volume": 37197.0, "close_time": 1720123199999}, {"open_time": 1720123200000, "open": 0.508, "high": 0.5097, "low": 0.5078, "close": 0.5079, "volume": 12001.5, "close_time": 1720126799999}, {"open_time": 1720126800000, "open": 0.5097, "high": 0.5115, "low": 0.5097, "close": 0.5115, "volume": 472.3, "close_time": 1720130399999}, {"open_time": 1720130400000, "open": 0.5115, "high": 0.5118, "low": 0.508, "close": 0.508, "volume": 18969.1, "close_time": 1720133999999}, {"open_time": 1720134000000, "open": 0.51, "high": 0.5103, "low": 0.4955, "close": 0.4955, "volume": 7674.7, "close_time": 1720137599999}, {"open_time": 1720137600000, "open": 0.4955, "high": 0.4955, "low": 0.47, "close": 0.49, "volume": 65813.7, "close_time": 1720141199999}, {"open_time": 1720141200000, "open": 0.4911, "high": 0.4911, "low": 0.4736, "close": 0.4778, "volume": 6804.3, "close_time": 1720144799999}, {"open_time": 1720144800000, "open": 0.4829, "high": 0.483, "low": 0.4638, "close": 0.4638, "volume": 81354.9, "close_time": 1720148399999}, {"open_time": 1720148400000, "open": 0.4638, "high": 0.4681, "low": 0.4363, "close": 0.441, "volume": 30331.3, "close_time": 1720151999999}, {"open_time": 1720152000000, "open": 0.4404, "high": 0.4493, "low": 0.4021, "close": 0.4451, "volume": 28998.8, "close_time": 1720155599999}, {"open_time": 1720155600000, "open": 0.4451, "high": 0.4509, "low": 0.4431, "close": 0.45, "volume": 12348.6, "close_time": 1720159199999}, {"open_time": 1720159200000, "open": 0.446, "high": 0.4487, "low": 0.4408, "close": 0.4475, "volume": 3234.7, "close_time": 1720162799999}, {"open_time": 1720162800000, "open": 0.445, "high": 0.447, "low": 0.44, "close": 0.4444, "volume": 1351.3, "close_time": 1720166399999}, {"open_time": 1720166400000, "open": 0.4461, "high": 0.45, "low": 0.4289, "close": 0.4316, "volume": 31330.7, "close_time": 1720169999999}, {"open_time": 1720170000000, "open": 0.4315, "high": 0.4405, "low": 0.43, "close": 0.4403, "volume": 6264.8, "close_time": 1720173599999}, {"open_time": 1720173600000, "open": 0.4401, "high": 0.4513, "low": 0.4401, "close": 0.4497, "volume": 2028.7, "close_time": 1720177199999}, {"open_time": 1720177200000, "open": 0.4519, "high": 0.4599, "low": 0.4519, "close": 0.4589, "volume": 2949.2, "close_time": 1720180799999}, {"open_time": 1720180800000, "open": 0.4599, "high": 0.4633, "low": 0.4525, "close": 0.4564, "volume": 14490.2, "close_time": 1720184399999}, {"open_time": 1720184400000, "open": 0.4525, "high": 0.4655, "low": 0.4525, "close": 0.4655, "volume": 12167.0, "close_time": 1720187999999}, {"open_time": 1720188000000, "open": 0.4637, "high": 0.4639, "low": 0.4614, "close": 0.4614, "volume": 46173.0, "close_time": 1720191599999}, {"open_time": 1720191600000, "open": 0.4662, "high": 0.5624, "low": 0.4599, "close": 0.4693, "volume": 56271.9, "close_time": 1720195199999}, {"open_time": 1720195200000, "open": 0.4623, "high": 0.4703, "low": 0.462, "close": 0.4626, "volume": 1624.7, "close_time": 1720198799999}, {"open_time": 1720198800000, "open": 0.4626, "high": 0.4663, "low": 0.4606, "close": 0.4652, "volume": 1146.7, "close_time": 1720202399999}, {"open_time": 1720202400000, "open": 0.4642, "high": 0.4677, "low": 0.4642, "close": 0.4677, "volume": 3618.8, "close_time": 1720205999999}, {"open_time": 1720206000000, "open": 0.4695, "high": 0.4696, "low": 0.4667, "close": 0.4673, "volume": 1468.0, "close_time": 1720209599999}, {"open_time": 1720209600000, "open": 0.4697, "high": 0.4697, "low": 0.4671, "close": 0.4671, "volume": 50.3, "close_time": 1720213199999}, {"open_time": 1720213200000, "open": 0.468, "high": 0.4704, "low": 0.4672, "close": 0.4675, "volume": 764.4, "close_time": 1720216799999}, {"open_time": 1720216800000, "open": 0.4671, "high": 0.4719, "low": 0.4668, "close": 0.4699, "volume": 269.1, "close_time": 1720220399999}, {"open_time": 1720220400000, "open": 0.4684, "high": 0.4685, "low": 0.4677, "close": 0.4677, "volume": 1078.4, "close_time": 1720223999999}, {"open_time": 1720224000000, "open": 0.4663, "high": 0.4799, "low": 0.4663, "close": 0.4728, "volume": 6258.0, "close_time": 1720227599999}, {"open_time": 1720227600000, "open": 0.4721, "high": 0.4721, "low": 0.4645, "close": 0.4698, "volume": 6755.9, "close_time": 1720231199999}, {"open_time": 1720231200000, "open": 0.4668, "high": 0.4698, "low": 0.466, "close": 0.4698, "volume": 707.4, "close_time": 1720234799999}, {"open_time": 1720234800000, "open": 0.4699, "high": 0.4699, "low": 0.4697, "close": 0.4697, "volume": 279.8, "close_time": 1720238399999}, {"open_time": 1720238400000, "open": 0.4708, "high": 0.4708, "low": 0.4708, "close": 0.4708, "volume": 3.2, "close_time": 1720241999999}, {"open_time": 1720242000000, "open": 0.4669, "high": 0.4669, "low": 0.4669, "close": 0.4669, "volume": 298.6, "close_time": 1720245599999}, {"open_time": 1720245600000, "open": 0.4693, "high": 0.4756, "low": 0.4693, "close": 0.4737, "volume": 3159.2, "close_time": 1720249199999}, {"open_time": 1720249200000, "open": 0.4761, "high": 0.4786, "low": 0.4761, "close": 0.4782, "volume": 2506.5, "close_time": 1720252799999}, {"open_time": 1720252800000, "open": 0.4785, "high": 0.4805, "low": 0.4762, "close": 0.479, "volume": 840.6, "close_time": 1720256399999}, {"open_time": 1720256400000, "open": 0.4761, "high": 0.4816, "low": 0.4761, "close": 0.4815, "volume": 2635.4, "close_time": 1720259999999}, {"open_time": 1720260000000, "open": 0.4835, "high": 0.4846, "low": 0.4826, "close": 0.4829, "volume": 4949.3, "close_time": 1720263599999}, {"open_time": 1720263600000, "open": 0.4834, "high": 0.4834, "low": 0.4824, "close": 0.4824, "volume": 2814.0, "close_time": 1720267199999}, {"open_time": 1720267200000, "open": 0.4837, "high": 0.4851, "low": 0.4832, "close": 0.4832, "volume": 5139.8, "close_time": 1720270799999}, {"open_time": 1720270800000, "open": 0.4834, "high": 0.4885, "low": 0.4834, "close": 0.4885, "volume": 738.0, "close_time": 1720274399999}, {"open_time": 1720274400000, "open": 0.4859, "high": 0.487, "low": 0.4844, "close": 0.4847, "volume": 2760.1, "close_time": 1720277999999}, {"open_time": 1720278000000, "open": 0.4856, "high": 0.4899, "low": 0.4842, "close": 0.4891, "volume": 1860.5, "close_time": 1720281599999}, {"open_time": 1720281600000, "open": 0.4872, "high": 0.4995, "low": 0.4872, "close": 0.4977, "volume": 3600.5, "close_time": 1720285199999}, {"open_time": 1720285200000, "open": 0.4978, "high": 0.5001, "low": 0.4978, "close": 0.5, "volume": 3076.0, "close_time": 1720288799999}, {"open_time": 1720288800000, "open": 0.5002, "high": 0.502, "low": 0.4999, "close": 0.5018, "volume": 3420.7, "close_time": 1720292399999}, {"open_time": 1720292400000, "open": 0.5021, "high": 0.5042, "low": 0.5021, "close": 0.5042, "volume": 2517.8, "close_time": 1720295999999}, {"open_time": 1720296000000, "open": 0.5045, "high": 0.5058, "low": 0.5031, "close": 0.5038, "volume": 631.3, "close_time": 1720299599999}, {"open_time": 1720299600000, "open": 0.5048, "high": 0.5055, "low": 0.5033, "close": 0.5033, "volume": 1625.0, "close_time": 1720303199999}, {"open_time": 1720303200000, "open": 0.5034, "high": 0.5065, "low": 0.5022, "close": 0.5064, "volume": 2451.2, "close_time": 1720306799999}, {"open_time": 1720306800000, "open": 0.5052, "high": 0.5082, "low": 0.5052, "close": 0.5074, "volume": 9142.0, "close_time": 1720310399999}, {"open_time": 1720310400000, "open": 0.5054, "high": 0.5054, "low": 0.5012, "close": 0.5012, "volume": 4195.9, "close_time": 1720313999999}, {"open_time": 1720314000000, "open": 0.5012, "high": 0.5033, "low": 0.4991, "close": 0.5026, "volume": 3563.8, "close_time": 1720317599999}, {"open_time": 1720317600000, "open": 0.5029, "high": 0.5045, "low": 0.5015, "close": 0.5025, "volume": 600.8, "close_time": 1720321199999}, {"open_time": 1720321200000, "open": 0.5031, "high": 0.5031, "low": 0.5003, "close": 0.5005, "volume": 2185.5, "close_time": 1720324799999}, {"open_time": 1720324800000, "open": 0.502, "high": 0.502, "low": 0.4975, "close": 0.4975, "volume": 1063.1, "close_time": 1720328399999}, {"open_time": 1720328400000, "open": 0.4964, "high": 0.5, "low": 0.4956, "close": 0.4998, "volume": 2302.8, "close_time": 1720331999999}, {"open_time": 1720332000000, "open": 0.5, "high": 0.501, "low": 0.4993, "close": 0.5009, "volume": 997.6, "close_time": 1720335599999}, {"open_time": 1720335600000, "open": 0.5002, "high": 0.5002, "low": 0.494, "close": 0.4947, "volume": 2784.0, "close_time": 1720339199999}, {"open_time": 1720339200000, "open": 0.4976, "high": 0.4983, "low": 0.4961, "close": 0.4975, "volume": 1665.1, "close_time": 1720342799999}, {"open_time": 1720342800000, "open": 0.4991, "high": 0.5001, "low": 0.4962, "close": 0.4962, "volume": 1336.9, "close_time": 1720346399999}, {"open_time": 1720346400000, "open": 0.5001, "high": 0.5004, "low": 0.5001, "close": 0.5004, "volume": 183.7, "close_time": 1720349999999}, {"open_time": 1720350000000, "open": 0.4994, "high": 0.4994, "low": 0.4989, "close": 0.4989, "volume": 465.5, "close_time": 1720353599999}, {"open_time": 1720353600000, "open": 0.501, "high": 0.501, "low": 0.4949, "close": 0.4949, "volume": 7890.7, "close_time": 1720357199999}, {"open_time": 1720357200000, "open": 0.4934, "high": 0.4934, "low": 0.4861, "close": 0.4863, "volume": 3620.0, "close_time": 1720360799999}, {"open_time": 1720360800000, "open": 0.4858, "high": 0.4858, "low": 0.4801, "close": 0.4816, "volume": 4790.2, "close_time": 1720364399999}, {"open_time": 1720364400000, "open": 0.4835, "high": 0.4873, "low": 0.4827, "close": 0.4852, "volume": 6587.9, "close_time": 1720367999999}, {"open_time": 1720368000000, "open": 0.4849, "high": 0.4902, "low": 0.4848, "close": 0.4898, "volume": 7073.5, "close_time": 1720371599999}, {"open_time": 1720371600000, "open": 0.4898, "high": 0.4949, "low": 0.4897, "close": 0.4949, "volume": 3086.8, "close_time": 1720375199999}, {"open_time": 1720375200000, "open": 0.4952, "high": 0.4965, "low": 0.4908, "close": 0.4908, "volume": 3747.9, "close_time": 1720378799999}, {"open_time": 1720378800000, "open": 0.4922, "high": 0.4922, "low": 0.4901, "close": 0.4919, "volume": 1516.7, "close_time": 1720382399999}, {"open_time": 1720382400000, "open": 0.491, "high": 0.4931, "low": 0.491, "close": 0.491, "volume": 1099.1, "close_time": 1720385999999}, {"open_time": 1720386000000, "open": 0.4902, "high": 0.4902, "low": 0.4814, "close": 0.4863, "volume": 4515.5, "close_time": 1720389599999}, {"open_time": 1720389600000, "open": 0.4873, "high": 0.4873, "low": 0.4799, "close": 0.48, "volume": 2669.6, "close_time": 1720393199999}, {"open_time": 1720393200000, "open": 0.4829, "high": 0.4829, "low": 0.4756, "close": 0.4782, "volume": 3151.1, "close_time": 1720396799999}, {"open_time": 1720396800000, "open": 0.4785, "high": 0.481, "low": 0.4676, "close": 0.4684, "volume": 19837.4, "close_time": 1720400399999}, {"open_time": 1720400400000, "open": 0.467, "high": 0.4734, "low": 0.4615, "close": 0.4638, "volume": 9644.8, "close_time": 1720403999999}, {"open_time": 1720404000000, "open": 0.466, "high": 0.4742, "low": 0.4657, "close": 0.4728, "volume": 8260.0, "close_time": 1720407599999}, {"open_time": 1720407600000, "open": 0.4756, "high": 0.477, "low": 0.4715, "close": 0.4742, "volume": 6319.1, "close_time": 1720411199999}, {"open_time": 1720411200000, "open": 0.4737, "high": 0.4834, "low": 0.4737, "close": 0.4816, "volume": 3768.1, "close_time": 1720414799999}, {"open_time": 1720414800000, "open": 0.4835, "high": 0.4851, "low": 0.481, "close": 0.481, "volume": 4323.5, "close_time": 1720418399999}, {"open_time": 1720418400000, "open": 0.481, "high": 0.4896, "low": 0.481, "close": 0.4863, "volume": 9163.0, "close_time": 1720421999999}, {"open_time": 1720422000000, "open": 0.4847, "high": 0.4861, "low": 0.4836, "close": 0.4847, "volume": 7299.6, "close_time": 1720425599999}, {"open_time": 1720425600000, "open": 0.4862, "high": 0.5098, "low": 0.4862, "close": 0.506, "volume": 68166.5, "close_time": 1720429199999}, {"open_time": 1720429200000, "open": 0.5098, "high": 0.5151, "low": 0.5035, "close": 0.5052, "volume": 6030.6, "close_time": 1720432799999}, {"open_time": 1720432800000, "open": 0.5037, "high": 0.5081, "low": 0.4991, "close": 0.5011, "volume": 3166.9, "close_time": 1720436399999}, {"open_time": 1720436400000, "open": 0.5007, "high": 0.5082, "low": 0.5007, "close": 0.5055, "volume": 2195.3, "close_time": 1720439999999}, {"open_time": 1720440000000, "open": 0.5051, "high": 0.5069, "low": 0.5038, "close": 0.5069, "volume": 1056.9, "close_time": 1720443599999}, {"open_time": 1720443600000, "open": 0.5069, "high": 0.5081, "low": 0.5012, "close": 0.5042, "volume": 1358.8, "close_time": 1720447199999}, {"open_time": 1720447200000, "open": 0.5051, "high": 0.5051, "low": 0.4815, "close": 0.4935, "volume": 14109.5, "close_time": 1720450799999}, {"open_time": 1720450800000, "open": 0.4986, "high": 0.5001, "low": 0.4902, "close": 0.491, "volume": 4103.4, "close_time": 1720454399999}, {"open_time": 1720454400000, "open": 0.4906, "high": 0.4933, "low": 0.4854, "close": 0.4902, "volume": 6387.0, "close_time": 1720457999999}, {"open_time": 1720458000000, "open": 0.4931, "high": 0.4947, "low": 0.4902, "close": 0.4909, "volume": 1934.8, "close_time": 1720461599999}, {"open_time": 1720461600000, "open": 0.4941, "high": 0.4941, "low": 0.4902, "close": 0.4902, "volume": 134.7, "close_time": 1720465199999}, {"open_time": 1720465200000, "open": 0.4917, "high": 0.4965, "low": 0.4903, "close": 0.4965, "volume": 5248.3, "close_time": 1720468799999}, {"open_time": 1720468800000, "open": 0.4965, "high": 0.4989, "low": 0.4938, "close": 0.4947, "volume": 3353.9, "close_time": 1720472399999}, {"open_time": 1720472400000, "open": 0.4932, "high": 0.5, "low": 0.4932, "close": 0.4997, "volume": 10713.1, "close_time": 1720475999999}, {"open_time": 1720476000000, "open": 0.5, "high": 0.5013, "low": 0.4962, "close": 0.4962, "volume": 58574.0, "close_time": 1720479599999}, {"open_time": 1720479600000, "open": 0.501, "high": 0.501, "low": 0.501, "close": 0.501, "volume": 10.0, "close_time": 1720483199999}, {"open_time": 1720483200000, "open": 0.4968, "high": 0.5016, "low": 0.4962, "close": 0.4962, "volume": 1122.6, "close_time": 1720486799999}, {"open_time": 1720486800000, "open": 0.5008, "high": 0.5082, "low": 0.4963, "close": 0.4987, "volume": 8629.8, "close_time": 1720490399999}, {"open_time": 1720490400000, "open": 0.4961, "high": 0.5051, "low": 0.4948, "close": 0.5051, "volume": 2321.5, "close_time": 1720493999999}, {"open_time": 1720494000000, "open": 0.5051, "high": 0.5051, "low": 0.5021, "close": 0.5021, "volume": 559.3, "close_time": 1720497599999}, {"open_time": 1720497600000, "open": 0.5021, "high": 0.5021, "low": 0.4991, "close": 0.4991, "volume": 1029.8, "close_time": 1720501199999}, {"open_time": 1720501200000, "open": 0.4982, "high": 0.5013, "low": 0.4961, "close": 0.4991, "volume": 1836.0, "close_time": 1720504799999}, {"open_time": 1720504800000, "open": 0.5011, "high": 0.5011, "low": 0.5008, "close": 0.5008, "volume": 19.9, "close_time": 1720508399999}, {"open_time": 1720508400000, "open": 0.4996, "high": 0.4996, "low": 0.4996, "close": 0.4996, "volume": 8.6, "close_time": 1720511999999}, {"open_time": 1720512000000, "open": 0.4991, "high": 0.5021, "low": 0.4991, "close": 0.5021, "volume": 304.4, "close_time": 1720515599999}, {"open_time": 1720515600000, "open": 0.5035, "high": 0.5035, "low": 0.5004, "close": 0.5004, "volume": 217.2, "close_time": 1720519199999}, {"open_time": 1720519200000, "open": 0.5015, "high": 0.5015, "low": 0.4994, "close": 0.4994, "volume": 161.0, "close_time": 1720522799999}, {"open_time": 1720522800000, "open": 0.4991, "high": 0.5002, "low": 0.4991, "close": 0.4993, "volume": 933.6, "close_time": 1720526399999}, {"open_time": 1720526400000, "open": 0.4977, "high": 0.4991, "low": 0.49, "close": 0.4991, "volume": 3651.5, "close_time": 1720529999999}, {"open_time": 1720530000000, "open": 0.5, "high": 0.5012, "low": 0.4991, "close": 0.4991, "volume": 502.9, "close_time": 1720533599999}, {"open_time": 1720533600000, "open": 0.4971, "high": 0.503, "low": 0.4962, "close": 0.4962, "volume": 1965.9, "close_time": 1720537199999}, {"open_time": 1720537200000, "open": 0.4961, "high": 0.4991, "low": 0.496, "close": 0.4991, "volume": 1444.1, "close_time": 1720540799999}, {"open_time": 1720540800000, "open": 0.4991, "high": 0.5001, "low": 0.4962, "close": 0.4966, "volume": 830.6, "close_time": 1720544399999}, {"open_time": 1720544400000, "open": 0.4997, "high": 0.4997, "low": 0.4903, "close": 0.4903, "volume": 6230.8, "close_time": 1720547999999}, {"open_time": 1720548000000, "open": 0.4934, "high": 0.4991, "low": 0.4918, "close": 0.4991, "volume": 3432.1, "close_time": 1720551599999}, {"open_time": 1720551600000, "open": 0.4987, "high": 0.4987, "low": 0.4987, "close": 0.4987, "volume": 2.3, "close_time": 1720555199999}, {"open_time": 1720555200000, "open": 0.4996, "high": 0.5009, "low": 0.4913, "close": 0.5009, "volume": 5147.9, "close_time": 1720558799999}, {"open_time": 1720558800000, "open": 0.4968, "high": 0.4997, "low": 0.4963, "close": 0.4963, "volume": 1418.6, "close_time": 1720562399999}, {"open_time": 1720562400000, "open": 0.4963, "high": 0.5023, "low": 0.4963, "close": 0.5023, "volume": 802.7, "close_time": 1720565999999}, {"open_time": 1720566000000, "open": 0.4991, "high": 0.4991, "low": 0.4991, "close": 0.4991, "volume": 9.3, "close_time": 1720569599999}, {"open_time": 1720569600000, "open": 0.4992, "high": 0.4992, "low": 0.4941, "close": 0.4941, "volume": 4337.9, "close_time": 1720573199999}, {"open_time": 1720573200000, "open": 0.494, "high": 0.5, "low": 0.494, "close": 0.4992, "volume": 916.7, "close_time": 1720576799999}, {"open_time": 1720576800000, "open": 0.4964, "high": 0.4964, "low": 0.4964, "close": 0.4964, "volume": 12.6, "close_time": 1720580399999}, {"open_time": 1720580400000, "open": 0.5004, "high": 0.5014, "low": 0.5004, "close": 0.5014, "volume": 464.3, "close_time": 1720583999999}, {"open_time": 1720584000000, "open": 0.502, "high": 0.5101, "low": 0.502, "close": 0.5059, "volume": 63275.0, "close_time": 1720587599999}, {"open_time": 1720587600000, "open": 0.5059, "high": 0.5111, "low": 0.5059, "close": 0.5091, "volume": 8626.9, "close_time": 1720591199999}, {"open_time": 1720591200000, "open": 0.5056, "high": 0.5103, "low": 0.5056, "close": 0.5103, "volume": 706.6, "close_time": 1720594799999}, {"open_time": 1720594800000, "open": 0.5103, "high": 0.5103, "low": 0.5103, "close": 0.5103, "volume": 0.0, "close_time": 1720598399999}, {"open_time": 1720598400000, "open": 0.5051, "high": 0.5051, "low": 0.505, "close": 0.505, "volume": 265.7, "close_time": 1720601999999}, {"open_time": 1720602000000, "open": 0.5058, "high": 0.5058, "low": 0.5035, "close": 0.5035, "volume": 279.7, "close_time": 1720605599999}, {"open_time": 1720605600000, "open": 0.5054, "high": 0.5054, "low": 0.5054, "close": 0.5054, "volume": 2.2, "close_time": 1720609199999}, {"open_time": 1720609200000, "open": 0.5024, "high": 0.5068, "low": 0.4965, "close": 0.5051, "volume": 3851.9, "close_time": 1720612799999}, {"open_time": 1720612800000, "open": 0.5042, "high": 0.5042, "low": 0.5014, "close": 0.5039, "volume": 3859.4, "close_time": 1720616399999}, {"open_time": 1720616400000, "open": 0.5051, "high": 0.506, "low": 0.5027, "close": 0.5059, "volume": 1142.3, "close_time": 1720619999999}, {"open_time": 1720620000000, "open": 0.5081, "high": 0.5086, "low": 0.5036, "close": 0.5086, "volume": 353.8, "close_time": 1720623599999}, {"open_time": 1720623600000, "open": 0.5052, "high": 0.5106, "low": 0.5026, "close": 0.5106, "volume": 974.4, "close_time": 1720627199999}, {"open_time": 1720627200000, "open": 0.5076, "high": 0.5141, "low": 0.5076, "close": 0.5082, "volume": 2151.2, "close_time": 1720630799999}, {"open_time": 1720630800000, "open": 0.5087, "high": 0.509, "low": 0.5082, "close": 0.509, "volume": 1237.4, "close_time": 1720634399999}, {"open_time": 1720634400000, "open": 0.5082, "high": 0.5084, "low": 0.5082, "close": 0.5084, "volume": 579.4, "close_time": 1720637999999}, {"open_time": 1720638000000, "open": 0.5082, "high": 0.5083, "low": 0.5082, "close": 0.5083, "volume": 227.5, "close_time": 1720641599999}, {"open_time": 1720641600000, "open": 0.5083, "high": 0.5083, "low": 0.5081, "close": 0.5082, "volume": 550.9, "close_time": 1720645199999}, {"open_time": 1720645200000, "open": 0.5082, "high": 0.5099, "low": 0.5024, "close": 0.5099, "volume": 2935.0, "close_time": 1720648799999}, {"open_time": 1720648800000, "open": 0.5082, "high": 0.5082, "low": 0.5082, "close": 0.5082, "volume": 2.4, "close_time": 1720652399999}, {"open_time": 1720652400000, "open": 0.5112, "high": 0.5128, "low": 0.5084, "close": 0.5128, "volume": 99.1, "close_time": 1720655999999}, {"open_time": 1720656000000, "open": 0.5085, "high": 0.5085, "low": 0.5082, "close": 0.5082, "volume": 414.2, "close_time": 1720659599999}, {"open_time": 1720659600000, "open": 0.5082, "high": 0.5155, "low": 0.5082, "close": 0.5155, "volume": 1718.6, "close_time": 1720663199999}, {"open_time": 1720663200000, "open": 0.5155, "high": 0.5155, "low": 0.5112, "close": 0.5112, "volume": 159.1, "close_time": 1720666799999}, {"open_time": 1720666800000, "open": 0.5111, "high": 0.5111, "low": 0.5051, "close": 0.5081, "volume": 7207.9, "close_time": 1720670399999}, {"open_time": 1720670400000, "open": 0.5091, "high": 0.5109, "low": 0.5075, "close": 0.5102, "volume": 1410.1, "close_time": 1720673999999}, {"open_time": 1720674000000, "open": 0.5108, "high": 0.5113, "low": 0.5108, "close": 0.5113, "volume": 516.2, "close_time": 1720677599999}, {"open_time": 1720677600000, "open": 0.5092, "high": 0.5113, "low": 0.508, "close": 0.5113, "volume": 696.5, "close_time": 1720681199999}, {"open_time": 1720681200000, "open": 0.514, "high": 0.5158, "low": 0.5136, "close": 0.5136, "volume": 780.7, "close_time": 1720684799999}, {"open_time": 1720684800000, "open": 0.5136, "high": 0.5136, "low": 0.5136, "close": 0.5136, "volume": 0.0, "close_time": 1720688399999}, {"open_time": 1720688400000, "open": 0.515, "high": 0.515, "low": 0.5135, "close": 0.5135, "volume": 273.7, "close_time": 1720691999999}, {"open_time": 1720692000000, "open": 0.5152, "high": 0.5152, "low": 0.5126, "close": 0.5133, "volume": 282.6, "close_time": 1720695599999}, {"open_time": 1720695600000, "open": 0.5135, "high": 0.5157, "low": 0.5135, "close": 0.5157, "volume": 257.8, "close_time": 1720699199999}, {"open_time": 1720699200000, "open": 0.516, "high": 0.5224, "low": 0.5109, "close": 0.5172, "volume": 3459.1, "close_time": 1720702799999}, {"open_time": 1720702800000, "open": 0.5186, "high": 0.5218, "low": 0.515, "close": 0.515, "volume": 1302.7, "close_time": 1720706399999}, {"open_time": 1720706400000, "open": 0.5165, "high": 0.5172, "low": 0.5085, "close": 0.5109, "volume": 1512.0, "close_time": 1720709999999}, {"open_time": 1720710000000, "open": 0.5109, "high": 0.5165, "low": 0.5029, "close": 0.5038, "volume": 3914.9, "close_time": 1720713599999}, {"open_time": 1720713600000, "open": 0.5043, "high": 0.5064, "low": 0.4964, "close": 0.5022, "volume": 7197.3, "close_time": 1720717199999}, {"open_time": 1720717200000, "open": 0.5059, "high": 0.5059, "low": 0.5059, "close": 0.5059, "volume": 11.3, "close_time": 1720720799999}, {"open_time": 1720720800000, "open": 0.5025, "high": 0.5081, "low": 0.5025, "close": 0.5078, "volume": 2590.1, "close_time": 1720724399999}, {"open_time": 1720724400000, "open": 0.5074, "high": 0.5074, "low": 0.5033, "close": 0.5055, "volume": 365.6, "close_time": 1720727999999}, {"open_time": 1720728000000, "open": 0.5023, "high": 0.5023, "low": 0.4991, "close": 0.5016, "volume": 2718.5, "close_time": 1720731599999}, {"open_time": 1720731600000, "open": 0.5028, "high": 0.5028, "low": 0.4992, "close": 0.5008, "volume": 1814.7, "close_time": 1720735199999}, {"open_time": 1720735200000, "open": 0.4991, "high": 0.5005, "low": 0.4971, "close": 0.5005, "volume": 212.7, "close_time": 1720738799999}, {"open_time": 1720738800000, "open": 0.4986, "high": 0.4986, "low": 0.4973, "close": 0.4973, "volume": 37.3, "close_time": 1720742399999}, {"open_time": 1720742400000, "open": 0.4976, "high": 0.5008, "low": 0.4976, "close": 0.4989, "volume": 3384.8, "close_time": 1720745999999}, {"open_time": 1720746000000, "open": 0.4987, "high": 0.4987, "low": 0.4917, "close": 0.496, "volume": 6498.3, "close_time": 1720749599999}, {"open_time": 1720749600000, "open": 0.4989, "high": 0.4991, "low": 0.4986, "close": 0.4987, "volume": 337.5, "close_time": 1720753199999}, {"open_time": 1720753200000, "open": 0.4987, "high": 0.5003, "low": 0.4974, "close": 0.4974, "volume": 568.6, "close_time": 1720756799999}, {"open_time": 1720756800000, "open": 0.4962, "high": 0.5062, "low": 0.4876, "close": 0.4982, "volume": 69530.6, "close_time": 1720760399999}, {"open_time": 1720760400000, "open": 0.4972, "high": 0.5045, "low": 0.4972, "close": 0.4987, "volume": 2303.0, "close_time": 1720763999999}, {"open_time": 1720764000000, "open": 0.4978, "high": 0.4998, "low": 0.4978, "close": 0.4998, "volume": 2393.5, "close_time": 1720767599999}, {"open_time": 1720767600000, "open": 0.4999, "high": 0.4999, "low": 0.4961, "close": 0.4979, "volume": 1292.7, "close_time": 1720771199999}, {"open_time": 1720771200000, "open": 0.497, "high": 0.4979, "low": 0.497, "close": 0.4979, "volume": 1930.3, "close_time": 1720774799999}, {"open_time": 1720774800000, "open": 0.4983, "high": 0.4983, "low": 0.494, "close": 0.4945, "volume": 1406.1, "close_time": 1720778399999}, {"open_time": 1720778400000, "open": 0.4951, "high": 0.4971, "low": 0.4931, "close": 0.4971, "volume": 1815.7, "close_time": 1720781999999}, {"open_time": 1720782000000, "open": 0.4964, "high": 0.4973, "low": 0.496, "close": 0.496, "volume": 958.6, "close_time": 1720785599999}, {"open_time": 1720785600000, "open": 0.4976, "high": 0.4976, "low": 0.4958, "close": 0.4969, "volume": 1441.2, "close_time": 1720789199999}, {"open_time": 1720789200000, "open": 0.4991, "high": 0.5035, "low": 0.4991, "close": 0.5035, "volume": 3019.4, "close_time": 1720792799999}, {"open_time": 1720792800000, "open": 0.5042, "high": 0.5051, "low": 0.4996, "close": 0.5035, "volume": 1440.8, "close_time": 1720796399999}, {"open_time": 1720796400000, "open": 0.5028, "high": 0.5058, "low": 0.5028, "close": 0.5049, "volume": 3642.0, "close_time": 1720799999999}, {"open_time": 1720800000000, "open": 0.5041, "high": 0.5064, "low": 0.502, "close": 0.5047, "volume": 5153.2, "close_time": 1720803599999}, {"open_time": 1720803600000, "open": 0.5049, "high": 0.5065, "low": 0.5049, "close": 0.5065, "volume": 1399.4, "close_time": 1720807199999}, {"open_time": 1720807200000, "open": 0.5063, "high": 0.5094, "low": 0.5055, "close": 0.5083, "volume": 2885.1, "close_time": 1720810799999}, {"open_time": 1720810800000, "open": 0.5073, "high": 0.5083, "low": 0.5046, "close": 0.5046, "volume": 1754.9, "close_time": 1720814399999}, {"open_time": 1720814400000, "open": 0.5042, "high": 0.5054, "low": 0.5012, "close": 0.5054, "volume": 4388.3, "close_time": 1720817999999}, {"open_time": 1720818000000, "open": 0.5045, "high": 0.5045, "low": 0.5034, "close": 0.5034, "volume": 1170.3, "close_time": 1720821599999}, {"open_time": 1720821600000, "open": 0.5043, "high": 0.5057, "low": 0.5034, "close": 0.5057, "volume": 4216.4, "close_time": 1720825199999}, {"open_time": 1720825200000, "open": 0.5066, "high": 0.5068, "low": 0.5054, "close": 0.5068, "volume": 1617.9, "close_time": 1720828799999}, {"open_time": 1720828800000, "open": 0.5068, "high": 0.5068, "low": 0.5012, "close": 0.5012, "volume": 444.7, "close_time": 1720832399999}, {"open_time": 1720832400000, "open": 0.5062, "high": 0.5074, "low": 0.5062, "close": 0.5065, "volume": 751.4, "close_time": 1720835999999}, {"open_time": 1720836000000, "open": 0.5065, "high": 0.5065, "low": 0.5016, "close": 0.5061, "volume": 1325.7, "close_time": 1720839599999}, {"open_time": 1720839600000, "open": 0.5077, "high": 0.5082, "low": 0.5016, "close": 0.5082, "volume": 2026.4, "close_time": 1720843199999}, {"open_time": 1720843200000, "open": 0.5062, "high": 0.5062, "low": 0.5062, "close": 0.5062, "volume": 11.2, "close_time": 1720846799999}, {"open_time": 1720846800000, "open": 0.5063, "high": 0.5106, "low": 0.5063, "close": 0.5106, "volume": 466.6, "close_time": 1720850399999}, {"open_time": 1720850400000, "open": 0.5111, "high": 0.5116, "low": 0.5111, "close": 0.5116, "volume": 293.0, "close_time": 1720853999999}, {"open_time": 1720854000000, "open": 0.5135, "high": 0.5157, "low": 0.5131, "close": 0.5155, "volume": 1245.9, "close_time": 1720857599999}, {"open_time": 1720857600000, "open": 0.5156, "high": 0.5163, "low": 0.5146, "close": 0.5146, "volume": 592.8, "close_time": 1720861199999}, {"open_time": 1720861200000, "open": 0.5146, "high": 0.5184, "low": 0.5146, "close": 0.5184, "volume": 2001.0, "close_time": 1720864799999}, {"open_time": 1720864800000, "open": 0.5176, "high": 0.5186, "low": 0.5141, "close": 0.5141, "volume": 2104.0, "close_time": 1720868399999}, {"open_time": 1720868400000, "open": 0.5158, "high": 0.5158, "low": 0.5158, "close": 0.5158, "volume": 12.0, "close_time": 1720871999999}, {"open_time": 1720872000000, "open": 0.5119, "high": 0.5143, "low": 0.5119, "close": 0.5142, "volume": 519.8, "close_time": 1720875599999}, {"open_time": 1720875600000, "open": 0.5137, "high": 0.5141, "low": 0.5116, "close": 0.5141, "volume": 1055.7, "close_time": 1720879199999}, {"open_time": 1720879200000, "open": 0.5142, "high": 0.5155, "low": 0.5136, "close": 0.5155, "volume": 514.8, "close_time": 1720882799999}, {"open_time": 1720882800000, "open": 0.5156, "high": 0.5201, "low": 0.5111, "close": 0.5201, "volume": 8366.6, "close_time": 1720886399999}, {"open_time": 1720886400000, "open": 0.5203, "high": 0.5225, "low": 0.5202, "close": 0.5213, "volume": 1450.8, "close_time": 1720889999999}, {"open_time": 1720890000000, "open": 0.5229, "high": 0.5269, "low": 0.5209, "close": 0.5268, "volume": 4946.3, "close_time": 1720893599999}, {"open_time": 1720893600000, "open": 0.5284, "high": 0.5306, "low": 0.5276, "close": 0.5299, "volume": 1952.9, "close_time": 1720897199999}, {"open_time": 1720897200000, "open": 0.5299, "high": 0.5343, "low": 0.5296, "close": 0.5324, "volume": 5347.9, "close_time": 1720900799999}, {"open_time": 1720900800000, "open": 0.5325, "high": 0.5347, "low": 0.5323, "close": 0.5323, "volume": 565.7, "close_time": 1720904399999}, {"open_time": 1720904400000, "open": 0.5296, "high": 0.5296, "low": 0.5231, "close": 0.5267, "volume": 1934.0, "close_time": 1720907999999}, {"open_time": 1720908000000, "open": 0.5286, "high": 0.5323, "low": 0.5231, "close": 0.5323, "volume": 26191.9, "close_time": 1720911599999}, {"open_time": 1720911600000, "open": 0.5333, "high": 0.5365, "low": 0.5306, "close": 0.5306, "volume": 3895.3, "close_time": 1720915199999}, {"open_time": 1720915200000, "open": 0.5308, "high": 0.5318, "low": 0.5261, "close": 0.5295, "volume": 2594.4, "close_time": 1720918799999}, {"open_time": 1720918800000, "open": 0.5275, "high": 0.5313, "low": 0.5251, "close": 0.5301, "volume": 5014.5, "close_time": 1720922399999}, {"open_time": 1720922400000, "open": 0.5297, "high": 0.5297, "low": 0.5261, "close": 0.5261, "volume": 196.5, "close_time": 1720925999999}, {"open_time": 1720926000000, "open": 0.5267, "high": 0.5267, "low": 0.5261, "close": 0.5261, "volume": 23.1, "close_time": 1720929599999}, {"open_time": 1720929600000, "open": 0.5285, "high": 0.5299, "low": 0.5266, "close": 0.5286, "volume": 597.5, "close_time": 1720933199999}, {"open_time": 1720933200000, "open": 0.5312, "high": 0.5312, "low": 0.53, "close": 0.53, "volume": 586.8, "close_time": 1720936799999}, {"open_time": 1720936800000, "open": 0.5287, "high": 0.5299, "low": 0.527, "close": 0.5294, "volume": 409.5, "close_time": 1720940399999}, {"open_time": 1720940400000, "open": 0.5292, "high": 0.5292, "low": 0.5292, "close": 0.5292, "volume": 7.5, "close_time": 1720943999999}, {"open_time": 1720944000000, "open": 0.5311, "high": 0.5311, "low": 0.5311, "close": 0.5311, "volume": 51.4, "close_time": 1720947599999}, {"open_time": 1720947600000, "open": 0.5303, "high": 0.5303, "low": 0.528, "close": 0.5293, "volume": 126.8, "close_time": 1720951199999}, {"open_time": 1720951200000, "open": 0.5286, "high": 0.5286, "low": 0.5245, "close": 0.5245, "volume": 841.9, "close_time": 1720954799999}, {"open_time": 1720954800000, "open": 0.5232, "high": 0.5235, "low": 0.5202, "close": 0.5235, "volume": 490.6, "close_time": 1720958399999}, {"open_time": 1720958400000, "open": 0.5233, "high": 0.5233, "low": 0.5187, "close": 0.5187, "volume": 3027.7, "close_time": 1720961999999}, {"open_time": 1720962000000, "open": 0.5193, "high": 0.5193, "low": 0.5184, "close": 0.519, "volume": 1687.6, "close_time": 1720965599999}, {"open_time": 1720965600000, "open": 0.5189, "high": 0.5223, "low": 0.5189, "close": 0.52, "volume": 153.9, "close_time": 1720969199999}, {"open_time": 1720969200000, "open": 0.5205, "high": 0.5215, "low": 0.5191, "close": 0.5215, "volume": 705.9, "close_time": 1720972799999}, {"open_time": 1720972800000, "open": 0.5223, "high": 0.5226, "low": 0.52, "close": 0.5224, "volume": 1726.8, "close_time": 1720976399999}, {"open_time": 1720976400000, "open": 0.5225, "high": 0.5225, "low": 0.5216, "close": 0.5224, "volume": 1891.1, "close_time": 1720979999999}, {"open_time": 1720980000000, "open": 0.5226, "high": 0.5231, "low": 0.5207, "close": 0.5231, "volume": 937.9, "close_time": 1720983599999}, {"open_time": 1720983600000, "open": 0.5218, "high": 0.5218, "low": 0.5217, "close": 0.5217, "volume": 1008.1, "close_time": 1720987199999}, {"open_time": 1720987200000, "open": 0.5224, "high": 0.5241, "low": 0.5224, "close": 0.5235, "volume": 181.6, "close_time": 1720990799999}, {"open_time": 1720990800000, "open": 0.5232, "high": 0.532, "low": 0.5201, "close": 0.532, "volume": 4277.3, "close_time": 1720994399999}, {"open_time": 1720994400000, "open": 0.5316, "high": 0.5343, "low": 0.5062, "close": 0.5335, "volume": 36426.3, "close_time": 1720997999999}, {"open_time": 1720998000000, "open": 0.5327, "high": 0.5352, "low": 0.5311, "close": 0.5311, "volume": 1275.5, "close_time": 1721001599999}, {"open_time": 1721001600000, "open": 0.5313, "high": 0.534, "low": 0.5293, "close": 0.5336, "volume": 1849.1, "close_time": 1721005199999}, {"open_time": 1721005200000, "open": 0.5339, "high": 0.5359, "low": 0.5323, "close": 0.5324, "volume": 1651.0, "close_time": 1721008799999}, {"open_time": 1721008800000, "open": 0.5327, "high": 0.5385, "low": 0.5317, "close": 0.5385, "volume": 1589.6, "close_time": 1721012399999}, {"open_time": 1721012400000, "open": 0.5366, "high": 0.5383, "low": 0.5365, "close": 0.5383, "volume": 863.8, "close_time": 1721015999999}, {"open_time": 1721016000000, "open": 0.5365, "high": 0.5381, "low": 0.5323, "close": 0.538, "volume": 3498.2, "close_time": 1721019599999}, {"open_time": 1721019600000, "open": 0.5339, "high": 0.538, "low": 0.5336, "close": 0.5336, "volume": 374.0, "close_time": 1721023199999}, {"open_time": 1721023200000, "open": 0.5367, "high": 0.5417, "low": 0.5367, "close": 0.5417, "volume": 1391.2, "close_time": 1721026799999}, {"open_time": 1721026800000, "open": 0.5417, "high": 0.5432, "low": 0.54, "close": 0.5416, "volume": 1996.6, "close_time": 1721030399999}, {"open_time": 1721030400000, "open": 0.5408, "high": 0.5408, "low": 0.539, "close": 0.539, "volume": 1271.0, "close_time": 1721033999999}, {"open_time": 1721034000000, "open": 0.5388, "high": 0.5389, "low": 0.5361, "close": 0.5376, "volume": 2456.1, "close_time": 1721037599999}, {"open_time": 1721037600000, "open": 0.5371, "high": 0.5371, "low": 0.5323, "close": 0.5325, "volume": 2599.5, "close_time": 1721041199999}, {"open_time": 1721041200000, "open": 0.5322, "high": 0.5326, "low": 0.5312, "close": 0.5323, "volume": 252.7, "close_time": 1721044799999}, {"open_time": 1721044800000, "open": 0.5327, "high": 0.5336, "low": 0.5317, "close": 0.5317, "volume": 1816.5, "close_time": 1721048399999}, {"open_time": 1721048400000, "open": 0.5333, "high": 0.5361, "low": 0.5323, "close": 0.5339, "volume": 6443.0, "close_time": 1721051999999}, {"open_time": 1721052000000, "open": 0.5329, "high": 0.5359, "low": 0.5326, "close": 0.5359, "volume": 678.0, "close_time": 1721055599999}, {"open_time": 1721055600000, "open": 0.5337, "high": 0.5337, "low": 0.5332, "close": 0.5333, "volume": 1091.4, "close_time": 1721059199999}, {"open_time": 1721059200000, "open": 0.5346, "high": 0.5385, "low": 0.5344, "close": 0.5385, "volume": 812.4, "close_time": 1721062799999}, {"open_time": 1721062800000, "open": 0.5345, "high": 0.5372, "low": 0.5292, "close": 0.5343, "volume": 2722.1, "close_time": 1721066399999}, {"open_time": 1721066400000, "open": 0.5331, "high": 0.5367, "low": 0.53, "close": 0.5338, "volume": 48766.8, "close_time": 1721069999999}, {"open_time": 1721070000000, "open": 0.534, "high": 0.5379, "low": 0.5292, "close": 0.5354, "volume": 3186.3, "close_time": 1721073599999}, {"open_time": 1721073600000, "open": 0.5377, "high": 0.5398, "low": 0.5361, "close": 0.5377, "volume": 419.5, "close_time": 1721077199999}, {"open_time": 1721077200000, "open": 0.5378, "high": 0.541, "low": 0.5378, "close": 0.5399, "volume": 296.9, "close_time": 1721080799999}, {"open_time": 1721080800000, "open": 0.54, "high": 0.548, "low": 0.5389, "close": 0.5448, "volume": 2304.4, "close_time": 1721084399999}, {"open_time": 1721084400000, "open": 0.5447, "high": 0.5481, "low": 0.535, "close": 0.5481, "volume": 17620.3, "close_time": 1721087999999}, {"open_time": 1721088000000, "open": 0.5489, "high": 0.5489, "low": 0.544, "close": 0.544, "volume": 5123.5, "close_time": 1721091599999}, {"open_time": 1721091600000, "open": 0.5463, "high": 0.5497, "low": 0.5448, "close": 0.5475, "volume": 2855.2, "close_time": 1721095199999}, {"open_time": 1721095200000, "open": 0.5484, "high": 0.5499, "low": 0.546, "close": 0.549, "volume": 2236.3, "close_time": 1721098799999}, {"open_time": 1721098800000, "open": 0.5456, "high": 0.5499, "low": 0.5456, "close": 0.5499, "volume": 2007.1, "close_time": 1721102399999}, {"open_time": 1721102400000, "open": 0.5463, "high": 0.5497, "low": 0.5458, "close": 0.5465, "volume": 1159.5, "close_time": 1721105999999}, {"open_time": 1721106000000, "open": 0.5461, "high": 0.5465, "low": 0.5356, "close": 0.5356, "volume": 51859.2, "close_time": 1721109599999}, {"open_time": 1721109600000, "open": 0.5354, "high": 0.5365, "low": 0.5279, "close": 0.5293, "volume": 1768.7, "close_time": 1721113199999}, {"open_time": 1721113200000, "open": 0.5333, "high": 0.5351, "low": 0.5255, "close": 0.5291, "volume": 2649.7, "close_time": 1721116799999}, {"open_time": 1721116800000, "open": 0.529, "high": 0.5291, "low": 0.5201, "close": 0.526, "volume": 2489.5, "close_time": 1721120399999}, {"open_time": 1721120400000, "open": 0.5245, "high": 0.5282, "low": 0.5245, "close": 0.5281, "volume": 3114.6, "close_time": 1721123999999}, {"open_time": 1721124000000, "open": 0.5287, "high": 0.5301, "low": 0.5287, "close": 0.5301, "volume": 271.4, "close_time": 1721127599999}, {"open_time": 1721127600000, "open": 0.5262, "high": 0.53, "low": 0.5261, "close": 0.53, "volume": 2414.3, "close_time": 1721131199999}, {"open_time": 1721131200000, "open": 0.5315, "high": 0.5321, "low": 0.5287, "close": 0.5292, "volume": 1049.3, "close_time": 1721134799999}, {"open_time": 1721134800000, "open": 0.5321, "high": 0.5321, "low": 0.5297, "close": 0.5315, "volume": 351.9, "close_time": 1721138399999}, {"open_time": 1721138400000, "open": 0.5306, "high": 0.5385, "low": 0.5286, "close": 0.5377, "volume": 6218.4, "close_time": 1721141999999}, {"open_time": 1721142000000, "open": 0.5388, "high": 0.5478, "low": 0.5369, "close": 0.5478, "volume": 5753.7, "close_time": 1721145599999}, {"open_time": 1721145600000, "open": 0.5478, "high": 0.5481, "low": 0.5416, "close": 0.5468, "volume": 3899.7, "close_time": 1721149199999}, {"open_time": 1721149200000, "open": 0.5475, "high": 0.55, "low": 0.5432, "close": 0.5498, "volume": 14130.4, "close_time": 1721152799999}, {"open_time": 1721152800000, "open": 0.5473, "high": 0.5473, "low": 0.5447, "close": 0.5457, "volume": 1569.9, "close_time": 1721156399999}, {"open_time": 1721156400000, "open": 0.5462, "high": 0.5495, "low": 0.5459, "close": 0.5461, "volume": 143.1, "close_time": 1721159999999}, {"open_time": 1721160000000, "open": 0.5458, "high": 0.5476, "low": 0.5285, "close": 0.5445, "volume": 6069.6, "close_time": 1721163599999}, {"open_time": 1721163600000, "open": 0.5447, "high": 0.5453, "low": 0.5419, "close": 0.5444, "volume": 1307.3, "close_time": 1721167199999}, {"open_time": 1721167200000, "open": 0.5437, "high": 0.5437, "low": 0.5388, "close": 0.5409, "volume": 9203.4, "close_time": 1721170799999}, {"open_time": 1721170800000, "open": 0.5409, "high": 0.544, "low": 0.5393, "close": 0.5393, "volume": 10580.2, "close_time": 1721174399999}, {"open_time": 1721174400000, "open": 0.5407, "high": 0.5463, "low": 0.5407, "close": 0.5434, "volume": 989.4, "close_time": 1721177999999}, {"open_time": 1721178000000, "open": 0.5477, "high": 0.5555, "low": 0.5454, "close": 0.551, "volume": 9436.0, "close_time": 1721181599999}, {"open_time": 1721181600000, "open": 0.5527, "high": 0.5539, "low": 0.5508, "close": 0.5509, "volume": 1015.8, "close_time": 1721185199999}, {"open_time": 1721185200000, "open": 0.5493, "high": 0.551, "low": 0.5481, "close": 0.551, "volume": 1084.7, "close_time": 1721188799999}, {"open_time": 1721188800000, "open": 0.5471, "high": 0.5532, "low": 0.547, "close": 0.5528, "volume": 5123.9, "close_time": 1721192399999}, {"open_time": 1721192400000, "open": 0.554, "high": 0.554, "low": 0.554, "close": 0.554, "volume": 253.1, "close_time": 1721195999999}, {"open_time": 1721196000000, "open": 0.5526, "high": 0.5563, "low": 0.5526, "close": 0.5563, "volume": 933.4, "close_time": 1721199599999}, {"open_time": 1721199600000, "open": 0.5532, "high": 0.5532, "low": 0.5526, "close": 0.5526, "volume": 22.5, "close_time": 1721203199999}, {"open_time": 1721203200000, "open": 0.551, "high": 0.5518, "low": 0.5485, "close": 0.5518, "volume": 595.3, "close_time": 1721206799999}, {"open_time": 1721206800000, "open": 0.5519, "high": 0.554, "low": 0.5483, "close": 0.554, "volume": 477.1, "close_time": 1721210399999}, {"open_time": 1721210400000, "open": 0.5511, "high": 0.5542, "low": 0.551, "close": 0.5519, "volume": 219.0, "close_time": 1721213999999}, {"open_time": 1721214000000, "open": 0.551, "high": 0.551, "low": 0.5467, "close": 0.5467, "volume": 675.5, "close_time": 1721217599999}, {"open_time": 1721217600000, "open": 0.5496, "high": 0.5509, "low": 0.5485, "close": 0.5509, "volume": 392.1, "close_time": 1721221199999}, {"open_time": 1721221200000, "open": 0.5525, "high": 0.5572, "low": 0.5524, "close": 0.5572, "volume": 13335.1, "close_time": 1721224799999}, {"open_time": 1721224800000, "open": 0.5543, "high": 0.5543, "low": 0.5515, "close": 0.5527, "volume": 4201.4, "close_time": 1721228399999}, {"open_time": 1721228400000, "open": 0.5538, "high": 0.5611, "low": 0.5535, "close": 0.5535, "volume": 8804.2, "close_time": 1721231999999}, {"open_time": 1721232000000, "open": 0.552, "high": 0.552, "low": 0.5438, "close": 0.547, "volume": 19052.5, "close_time": 1721235599999}, {"open_time": 1721235600000, "open": 0.5477, "high": 0.5489, "low": 0.5439, "close": 0.5489, "volume": 3447.4, "close_time": 1721239199999}, {"open_time": 1721239200000, "open": 0.5501, "high": 0.5571, "low": 0.5496, "close": 0.554, "volume": 17163.6, "close_time": 1721242799999}, {"open_time": 1721242800000, "open": 0.5538, "high": 0.5538, "low": 0.5528, "close": 0.5529, "volume": 1607.2, "close_time": 1721246399999}, {"open_time": 1721246400000, "open": 0.5513, "high": 0.5513, "low": 0.5487, "close": 0.5487, "volume": 5849.3, "close_time": 1721249999999}, {"open_time": 1721250000000, "open": 0.5482, "high": 0.5494, "low": 0.544, "close": 0.5472, "volume": 6672.5, "close_time": 1721253599999}, {"open_time": 1721253600000, "open": 0.5439, "high": 0.5456, "low": 0.5425, "close": 0.5425, "volume": 1268.2, "close_time": 1721257199999}, {"open_time": 1721257200000, "open": 0.5427, "high": 0.5432, "low": 0.539, "close": 0.539, "volume": 1356.6, "close_time": 1721260799999}, {"open_time": 1721260800000, "open": 0.5392, "high": 0.548, "low": 0.5392, "close": 0.5476, "volume": 5938.8, "close_time": 1721264399999}, {"open_time": 1721264400000, "open": 0.5495, "high": 0.5495, "low": 0.5469, "close": 0.5469, "volume": 45.4, "close_time": 1721267999999}, {"open_time": 1721268000000, "open": 0.5497, "high": 0.5504, "low": 0.5441, "close": 0.5489, "volume": 2516.8, "close_time": 1721271599999}, {"open_time": 1721271600000, "open": 0.5482, "high": 0.5496, "low": 0.545, "close": 0.5495, "volume": 246.2, "close_time": 1721275199999}, {"open_time": 1721275200000, "open": 0.5484, "high": 0.5495, "low": 0.5462, "close": 0.547, "volume": 4121.0, "close_time": 1721278799999}, {"open_time": 1721278800000, "open": 0.5463, "high": 0.5463, "low": 0.5438, "close": 0.5444, "volume": 802.8, "close_time": 1721282399999}, {"open_time": 1721282400000, "open": 0.5493, "high": 0.5509, "low": 0.5493, "close": 0.5505, "volume": 1390.3, "close_time": 1721285999999}, {"open_time": 1721286000000, "open": 0.5505, "high": 0.5505, "low": 0.5505, "close": 0.5505, "volume": 0.0, "close_time": 1721289599999}, {"open_time": 1721289600000, "open": 0.5451, "high": 0.5454, "low": 0.5384, "close": 0.5405, "volume": 5673.5, "close_time": 1721293199999}, {"open_time": 1721293200000, "open": 0.5441, "high": 0.5441, "low": 0.5335, "close": 0.534, "volume": 3371.2, "close_time": 1721296799999}, {"open_time": 1721296800000, "open": 0.5335, "high": 0.5359, "low": 0.527, "close": 0.5274, "volume": 3290.7, "close_time": 1721300399999}, {"open_time": 1721300400000, "open": 0.5295, "high": 0.5313, "low": 0.5276, "close": 0.5306, "volume": 1848.2, "close_time": 1721303999999}, {"open_time": 1721304000000, "open": 0.5307, "high": 0.5322, "low": 0.5296, "close": 0.5322, "volume": 1508.3, "close_time": 1721307599999}, {"open_time": 1721307600000, "open": 0.5332, "high": 0.5333, "low": 0.5251, "close": 0.5266, "volume": 4769.6, "close_time": 1721311199999}, {"open_time": 1721311200000, "open": 0.5291, "high": 0.5309, "low": 0.5228, "close": 0.5235, "volume": 4984.3, "close_time": 1721314799999}, {"open_time": 1721314800000, "open": 0.5223, "high": 0.5252, "low": 0.5159, "close": 0.5159, "volume": 6371.2, "close_time": 1721318399999}, {"open_time": 1721318400000, "open": 0.5145, "high": 0.5177, "low": 0.5099, "close": 0.5173, "volume": 7585.2, "close_time": 1721321999999}, {"open_time": 1721322000000, "open": 0.5158, "high": 0.5191, "low": 0.5158, "close": 0.5191, "volume": 79.9, "close_time": 1721325599999}, {"open_time": 1721325600000, "open": 0.5164, "high": 0.5168, "low": 0.5136, "close": 0.5136, "volume": 3538.1, "close_time": 1721329199999}, {"open_time": 1721329200000, "open": 0.5147, "high": 0.5152, "low": 0.5115, "close": 0.5149, "volume": 2567.3, "close_time": 1721332799999}, {"open_time": 1721332800000, "open": 0.5136, "high": 0.5147, "low": 0.5123, "close": 0.514, "volume": 1626.6, "close_time": 1721336399999}, {"open_time": 1721336400000, "open": 0.5155, "high": 0.5179, "low": 0.5135, "close": 0.5135, "volume": 1587.0, "close_time": 1721339999999}, {"open_time": 1721340000000, "open": 0.5153, "high": 0.5173, "low": 0.5153, "close": 0.5173, "volume": 456.0, "close_time": 1721343599999}, {"open_time": 1721343600000, "open": 0.5177, "high": 0.5202, "low": 0.5155, "close": 0.5155, "volume": 2954.7, "close_time": 1721347199999}, {"open_time": 1721347200000, "open": 0.5165, "high": 0.5165, "low": 0.5117, "close": 0.5117, "volume": 2162.7, "close_time": 1721350799999}, {"open_time": 1721350800000, "open": 0.5115, "high": 0.5129, "low": 0.5068, "close": 0.5122, "volume": 2535.9, "close_time": 1721354399999}, {"open_time": 1721354400000, "open": 0.5142, "high": 0.5143, "low": 0.5136, "close": 0.514, "volume": 1246.9, "close_time": 1721357999999}, {"open_time": 1721358000000, "open": 0.5156, "high": 0.5198, "low": 0.5156, "close": 0.5198, "volume": 749.1, "close_time": 1721361599999}, {"open_time": 1721361600000, "open": 0.5206, "high": 0.5208, "low": 0.5145, "close": 0.5186, "volume": 934.2, "close_time": 1721365199999}, {"open_time": 1721365200000, "open": 0.5191, "high": 0.5191, "low": 0.5191, "close": 0.5191, "volume": 294.8, "close_time": 1721368799999}, {"open_time": 1721368800000, "open": 0.5191, "high": 0.5213, "low": 0.5152, "close": 0.5162, "volume": 2627.9, "close_time": 1721372399999}, {"open_time": 1721372400000, "open": 0.5184, "high": 0.521, "low": 0.5122, "close": 0.5134, "volume": 2432.9, "close_time": 1721375999999}, {"open_time": 1721376000000, "open": 0.5122, "high": 0.5137, "low": 0.5093, "close": 0.5137, "volume": 809.1, "close_time": 1721379599999}, {"open_time": 1721379600000, "open": 0.5094, "high": 0.5106, "low": 0.5077, "close": 0.5085, "volume": 250.8, "close_time": 1721383199999}, {"open_time": 1721383200000, "open": 0.5072, "high": 0.5099, "low": 0.5072, "close": 0.5098, "volume": 633.1, "close_time": 1721386799999}, {"open_time": 1721386800000, "open": 0.5098, "high": 0.5114, "low": 0.5072, "close": 0.5114, "volume": 4174.5, "close_time": 1721390399999}, {"open_time": 1721390400000, "open": 0.5079, "high": 0.5135, "low": 0.5079, "close": 0.51, "volume": 325.6, "close_time": 1721393999999}, {"open_time": 1721394000000, "open": 0.5109, "high": 0.5179, "low": 0.5109, "close": 0.5155, "volume": 2576.4, "close_time": 1721397599999}, {"open_time": 1721397600000, "open": 0.5166, "high": 0.5216, "low": 0.5144, "close": 0.5216, "volume": 13669.6, "close_time": 1721401199999}, {"open_time": 1721401200000, "open": 0.5224, "high": 0.5224, "low": 0.5217, "close": 0.5219, "volume": 250.1, "close_time": 1721404799999}, {"open_time": 1721404800000, "open": 0.5235, "high": 0.5414, "low": 0.5235, "close": 0.5289, "volume": 8299.6, "close_time": 1721408399999}, {"open_time": 1721408400000, "open": 0.529, "high": 0.5312, "low": 0.525, "close": 0.5286, "volume": 2821.8, "close_time": 1721411999999}, {"open_time": 1721412000000, "open": 0.5265, "high": 0.529, "low": 0.5255, "close": 0.5255, "volume": 2725.0, "close_time": 1721415599999}, {"open_time": 1721415600000, "open": 0.5285, "high": 0.532, "low": 0.5266, "close": 0.5305, "volume": 2039.6, "close_time": 1721419199999}, {"open_time": 1721419200000, "open": 0.5323, "high": 0.5323, "low": 0.5286, "close": 0.5302, "volume": 3156.9, "close_time": 1721422799999}, {"open_time": 1721422800000, "open": 0.5303, "high": 0.5316, "low": 0.5285, "close": 0.5316, "volume": 767.1, "close_time": 1721426399999}, {"open_time": 1721426400000, "open": 0.5315, "high": 0.533, "low": 0.5315, "close": 0.532, "volume": 6061.1, "close_time": 1721429999999}, {"open_time": 1721430000000, "open": 0.5333, "high": 0.5349, "low": 0.5268, "close": 0.5349, "volume": 1218.5, "close_time": 1721433599999}, {"open_time": 1721433600000, "open": 0.5317, "high": 0.5321, "low": 0.5118, "close": 0.5303, "volume": 10568.5, "close_time": 1721437199999}, {"open_time": 1721437200000, "open": 0.5323, "high": 0.5323, "low": 0.5274, "close": 0.5292, "volume": 2578.6, "close_time": 1721440799999}, {"open_time": 1721440800000, "open": 0.5296, "high": 0.5317, "low": 0.5277, "close": 0.5315, "volume": 7230.7, "close_time": 1721444399999}, {"open_time": 1721444400000, "open": 0.5287, "high": 0.5335, "low": 0.5287, "close": 0.5335, "volume": 2682.3, "close_time": 1721447999999}, {"open_time": 1721448000000, "open": 0.5335, "high": 0.5375, "low": 0.5335, "close": 0.5375, "volume": 967.9, "close_time": 1721451599999}, {"open_time": 1721451600000, "open": 0.5385, "high": 0.5385, "low": 0.5348, "close": 0.5359, "volume": 1193.0, "close_time": 1721455199999}, {"open_time": 1721455200000, "open": 0.5347, "high": 0.5375, "low": 0.5347, "close": 0.5375, "volume": 15.1, "close_time": 1721458799999}, {"open_time": 1721458800000, "open": 0.5375, "high": 0.5383, "low": 0.5372, "close": 0.5372, "volume": 60.4, "close_time": 1721462399999}, {"open_time": 1721462400000, "open": 0.5359, "high": 0.5359, "low": 0.5359, "close": 0.5359, "volume": 19.2, "close_time": 1721465999999}, {"open_time": 1721466000000, "open": 0.5334, "high": 0.5356, "low": 0.5323, "close": 0.5325, "volume": 237.1, "close_time": 1721469599999}, {"open_time": 1721469600000, "open": 0.5336, "high": 0.5336, "low": 0.5327, "close": 0.5327, "volume": 1135.8, "close_time": 1721473199999}, {"open_time": 1721473200000, "open": 0.5342, "high": 0.5371, "low": 0.5294, "close": 0.5319, "volume": 1707.1, "close_time": 1721476799999}, {"open_time": 1721476800000, "open": 0.5316, "high": 0.5325, "low": 0.5307, "close": 0.5325, "volume": 1060.9, "close_time": 1721480399999}, {"open_time": 1721480400000, "open": 0.5315, "high": 0.5315, "low": 0.5284, "close": 0.5303, "volume": 1057.4, "close_time": 1721483999999}, {"open_time": 1721484000000, "open": 0.5302, "high": 0.5334, "low": 0.5302, "close": 0.5326, "volume": 1609.4, "close_time": 1721487599999}, {"open_time": 1721487600000, "open": 0.5335, "high": 0.5375, "low": 0.5171, "close": 0.5374, "volume": 16125.3, "close_time": 1721491199999}, {"open_time": 1721491200000, "open": 0.5382, "high": 0.5398, "low": 0.5293, "close": 0.534, "volume": 10383.9, "close_time": 1721494799999}, {"open_time": 1721494800000, "open": 0.534, "high": 0.54, "low": 0.5328, "close": 0.54, "volume": 1038.1, "close_time": 1721498399999}, {"open_time": 1721498400000, "open": 0.54, "high": 0.5414, "low": 0.5355, "close": 0.5395, "volume": 9282.0, "close_time": 1721501999999}, {"open_time": 1721502000000, "open": 0.5398, "high": 0.5411, "low": 0.5395, "close": 0.541, "volume": 10168.4, "close_time": 1721505599999}, {"open_time": 1721505600000, "open": 0.538, "high": 0.5405, "low": 0.5378, "close": 0.5378, "volume": 1245.9, "close_time": 1721509199999}, {"open_time": 1721509200000, "open": 0.5377, "high": 0.5377, "low": 0.5377, "close": 0.5377, "volume": 11.5, "close_time": 1721512799999}, {"open_time": 1721512800000, "open": 0.5373, "high": 0.5415, "low": 0.5373, "close": 0.5415, "volume": 1626.8, "close_time": 1721516399999}, {"open_time": 1721516400000, "open": 0.5388, "high": 0.5415, "low": 0.5388, "close": 0.5415, "volume": 253.6, "close_time": 1721519999999}, {"open_time": 1721520000000, "open": 0.5416, "high": 0.5428, "low": 0.5399, "close": 0.5403, "volume": 4947.4, "close_time": 1721523599999}, {"open_time": 1721523600000, "open": 0.54, "high": 0.5431, "low": 0.539, "close": 0.5431, "volume": 5148.8, "close_time": 1721527199999}, {"open_time": 1721527200000, "open": 0.542, "high": 0.5439, "low": 0.5397, "close": 0.5412, "volume": 34327.7, "close_time": 1721530799999}, {"open_time": 1721530800000, "open": 0.5395, "high": 0.5423, "low": 0.5385, "close": 0.5385, "volume": 4442.9, "close_time": 1721534399999}, {"open_time": 1721534400000, "open": 0.5389, "high": 0.5389, "low": 0.5372, "close": 0.5372, "volume": 289.6, "close_time": 1721537999999}, {"open_time": 1721538000000, "open": 0.5361, "high": 0.5371, "low": 0.5333, "close": 0.5371, "volume": 898.8, "close_time": 1721541599999}, {"open_time": 1721541600000, "open": 0.533, "high": 0.5334, "low": 0.533, "close": 0.5334, "volume": 76.0, "close_time": 1721545199999}, {"open_time": 1721545200000, "open": 0.5326, "high": 0.5337, "low": 0.5324, "close": 0.5335, "volume": 739.5, "close_time": 1721548799999}, {"open_time": 1721548800000, "open": 0.5346, "high": 0.5346, "low": 0.5346, "close": 0.5346, "volume": 494.8, "close_time": 1721552399999}, {"open_time": 1721552400000, "open": 0.5326, "high": 0.5378, "low": 0.5326, "close": 0.5378, "volume": 1539.6, "close_time": 1721555999999}, {"open_time": 1721556000000, "open": 0.5364, "high": 0.5365, "low": 0.5334, "close": 0.5334, "volume": 511.0, "close_time": 1721559599999}, {"open_time": 1721559600000, "open": 0.5348, "high": 0.5348, "low": 0.5306, "close": 0.5324, "volume": 768.0, "close_time": 1721563199999}, {"open_time": 1721563200000, "open": 0.535, "high": 0.535, "low": 0.5319, "close": 0.532, "volume": 1118.8, "close_time": 1721566799999}, {"open_time": 1721566800000, "open": 0.535, "high": 0.5354, "low": 0.5321, "close": 0.5329, "volume": 1940.8, "close_time": 1721570399999}, {"open_time": 1721570400000, "open": 0.5312, "high": 0.5362, "low": 0.5297, "close": 0.5362, "volume": 3537.3, "close_time": 1721573999999}, {"open_time": 1721574000000, "open": 0.5375, "high": 0.539, "low": 0.5375, "close": 0.539, "volume": 5217.8, "close_time": 1721577599999}, {"open_time": 1721577600000, "open": 0.5367, "high": 0.54, "low": 0.5355, "close": 0.5397, "volume": 808.7, "close_time": 1721581199999}, {"open_time": 1721581200000, "open": 0.5407, "high": 0.5416, "low": 0.5324, "close": 0.533, "volume": 10043.8, "close_time": 1721584799999}, {"open_time": 1721584800000, "open": 0.5348, "high": 0.5349, "low": 0.522, "close": 0.5323, "volume": 25918.1, "close_time": 1721588399999}, {"open_time": 1721588400000, "open": 0.5295, "high": 0.5365, "low": 0.5294, "close": 0.5365, "volume": 6195.3, "close_time": 1721591999999}, {"open_time": 1721592000000, "open": 0.5366, "high": 0.5452, "low": 0.5356, "close": 0.5417, "volume": 11868.4, "close_time": 1721595599999}, {"open_time": 1721595600000, "open": 0.5442, "high": 0.5477, "low": 0.5332, "close": 0.5452, "volume": 14343.3, "close_time": 1721599199999}, {"open_time": 1721599200000, "open": 0.5458, "high": 0.547, "low": 0.5297, "close": 0.5418, "volume": 6515.0, "close_time": 1721602799999}, {"open_time": 1721602800000, "open": 0.5466, "high": 0.5821, "low": 0.5448, "close": 0.5486, "volume": 77710.6, "close_time": 1721606399999}, {"open_time": 1721606400000, "open": 0.5465, "high": 0.5509, "low": 0.5454, "close": 0.5501, "volume": 8419.5, "close_time": 1721609999999}, {"open_time": 1721610000000, "open": 0.5472, "high": 0.5571, "low": 0.5416, "close": 0.5478, "volume": 23655.8, "close_time": 1721613599999}, {"open_time": 1721613600000, "open": 0.5448, "high": 0.5478, "low": 0.5385, "close": 0.5478, "volume": 5374.5, "close_time": 1721617199999}, {"open_time": 1721617200000, "open": 0.5492, "high": 0.5492, "low": 0.5447, "close": 0.5448, "volume": 15891.5, "close_time": 1721620799999}, {"open_time": 1721620800000, "open": 0.5447, "high": 0.5504, "low": 0.5378, "close": 0.5447, "volume": 3930.6, "close_time": 1721624399999}, {"open_time": 1721624400000, "open": 0.5426, "high": 0.5433, "low": 0.5354, "close": 0.5385, "volume": 14449.9, "close_time": 1721627999999}, {"open_time": 1721628000000, "open": 0.5382, "high": 0.5382, "low": 0.5325, "close": 0.5345, "volume": 17752.6, "close_time": 1721631599999}, {"open_time": 1721631600000, "open": 0.535, "high": 0.5353, "low": 0.535, "close": 0.5353, "volume": 33.7, "close_time": 1721635199999}, {"open_time": 1721635200000, "open": 0.5337, "high": 0.5337, "low": 0.5337, "close": 0.5337, "volume": 2.7, "close_time": 1721638799999}, {"open_time": 1721638800000, "open": 0.5364, "high": 0.5385, "low": 0.5351, "close": 0.5385, "volume": 1217.3, "close_time": 1721642399999}, {"open_time": 1721642400000, "open": 0.5397, "high": 0.542, "low": 0.5396, "close": 0.5414, "volume": 2599.9, "close_time": 1721645999999}, {"open_time": 1721646000000, "open": 0.5414, "high": 0.5431, "low": 0.5413, "close": 0.5431, "volume": 1674.2, "close_time": 1721649599999}, {"open_time": 1721649600000, "open": 0.5408, "high": 0.5444, "low": 0.5408, "close": 0.5444, "volume": 1488.6, "close_time": 1721653199999}, {"open_time": 1721653200000, "open": 0.5444, "high": 0.5444, "low": 0.537, "close": 0.537, "volume": 6647.5, "close_time": 1721656799999}, {"open_time": 1721656800000, "open": 0.5356, "high": 0.5371, "low": 0.5323, "close": 0.5336, "volume": 8002.0, "close_time": 1721660399999}, {"open_time": 1721660400000, "open": 0.5353, "high": 0.5371, "low": 0.5329, "close": 0.5371, "volume": 941.9, "close_time": 1721663999999}, {"open_time": 1721664000000, "open": 0.5362, "high": 0.5395, "low": 0.5361, "close": 0.5395, "volume": 3204.5, "close_time": 1721667599999}, {"open_time": 1721667600000, "open": 0.5358, "high": 0.5385, "low": 0.5354, "close": 0.5385, "volume": 2571.4, "close_time": 1721671199999}, {"open_time": 1721671200000, "open": 0.5395, "high": 0.5399, "low": 0.5354, "close": 0.5395, "volume": 4592.6, "close_time": 1721674799999}, {"open_time": 1721674800000, "open": 0.5377, "high": 0.5391, "low": 0.5377, "close": 0.5391, "volume": 379.3, "close_time": 1721678399999}, {"open_time": 1721678400000, "open": 0.54, "high": 0.5408, "low": 0.5375, "close": 0.5375, "volume": 1710.2, "close_time": 1721681999999}, {"open_time": 1721682000000, "open": 0.5363, "high": 0.5385, "low": 0.5354, "close": 0.5377, "volume": 455.3, "close_time": 1721685599999}, {"open_time": 1721685600000, "open": 0.5365, "high": 0.5365, "low": 0.53, "close": 0.5302, "volume": 4683.1, "close_time": 1721689199999}, {"open_time": 1721689200000, "open": 0.5315, "high": 0.5321, "low": 0.5274, "close": 0.5296, "volume": 3107.6, "close_time": 1721692799999}, {"open_time": 1721692800000, "open": 0.5312, "high": 0.5337, "low": 0.5307, "close": 0.5336, "volume": 17324.4, "close_time": 1721696399999}, {"open_time": 1721696400000, "open": 0.5344, "high": 0.5415, "low": 0.5327, "close": 0.5378, "volume": 10344.2, "close_time": 1721699999999}, {"open_time": 1721700000000, "open": 0.5378, "high": 0.5378, "low": 0.5353, "close": 0.5362, "volume": 924.9, "close_time": 1721703599999}, {"open_time": 1721703600000, "open": 0.5371, "high": 0.5371, "low": 0.5355, "close": 0.5369, "volume": 115.6, "close_time": 1721707199999}, {"open_time": 1721707200000, "open": 0.5356, "high": 0.5404, "low": 0.529, "close": 0.529, "volume": 9733.8, "close_time": 1721710799999}, {"open_time": 1721710800000, "open": 0.5301, "high": 0.5301, "low": 0.5244, "close": 0.5272, "volume": 12780.2, "close_time": 1721714399999}, {"open_time": 1721714400000, "open": 0.5272, "high": 0.5272, "low": 0.5243, "close": 0.5243, "volume": 1173.6, "close_time": 1721717999999}, {"open_time": 1721718000000, "open": 0.5254, "high": 0.5289, "low": 0.5254, "close": 0.5289, "volume": 1184.8, "close_time": 1721721599999}, {"open_time": 1721721600000, "open": 0.528, "high": 0.5377, "low": 0.5277, "close": 0.5377, "volume": 80747.7, "close_time": 1721725199999}, {"open_time": 1721725200000, "open": 0.5324, "high": 0.5431, "low": 0.5324, "close": 0.5366, "volume": 1893.1, "close_time": 1721728799999}, {"open_time": 1721728800000, "open": 0.5368, "high": 0.5565, "low": 0.5357, "close": 0.5509, "volume": 17472.4, "close_time": 1721732399999}, {"open_time": 1721732400000, "open": 0.5479, "high": 0.5507, "low": 0.5433, "close": 0.5507, "volume": 5630.2, "close_time": 1721735999999}, {"open_time": 1721736000000, "open": 0.5507, "high": 0.552, "low": 0.5431, "close": 0.5439, "volume": 3794.4, "close_time": 1721739599999}, {"open_time": 1721739600000, "open": 0.5478, "high": 0.55, "low": 0.5292, "close": 0.5445, "volume": 19711.5, "close_time": 1721743199999}, {"open_time": 1721743200000, "open": 0.5445, "high": 0.5509, "low": 0.536, "close": 0.5455, "volume": 5710.7, "close_time": 1721746799999}, {"open_time": 1721746800000, "open": 0.5472, "high": 0.5472, "low": 0.5354, "close": 0.5365, "volume": 14076.1, "close_time": 1721750399999}, {"open_time": 1721750400000, "open": 0.5363, "high": 0.5363, "low": 0.5231, "close": 0.5231, "volume": 3533.7, "close_time": 1721753999999}, {"open_time": 1721754000000, "open": 0.5228, "high": 0.5257, "low": 0.5196, "close": 0.5232, "volume": 12788.0, "close_time": 1721757599999}, {"open_time": 1721757600000, "open": 0.5234, "high": 0.5332, "low": 0.5221, "close": 0.5332, "volume": 5155.5, "close_time": 1721761199999}, {"open_time": 1721761200000, "open": 0.5332, "high": 0.5405, "low": 0.5307, "close": 0.5388, "volume": 3138.0, "close_time": 1721764799999}, {"open_time": 1721764800000, "open": 0.5383, "high": 0.5383, "low": 0.5326, "close": 0.534, "volume": 6169.5, "close_time": 1721768399999}, {"open_time": 1721768400000, "open": 0.5343, "high": 0.5385, "low": 0.5341, "close": 0.5344, "volume": 2885.2, "close_time": 1721771999999}, {"open_time": 1721772000000, "open": 0.534, "high": 0.5342, "low": 0.5303, "close": 0.5342, "volume": 16463.9, "close_time": 1721775599999}, {"open_time": 1721775600000, "open": 0.5361, "high": 0.5361, "low": 0.5307, "close": 0.5324, "volume": 188.4, "close_time": 1721779199999}, {"open_time": 1721779200000, "open": 0.534, "high": 0.5354, "low": 0.5296, "close": 0.5296, "volume": 2995.3, "close_time": 1721782799999}, {"open_time": 1721782800000, "open": 0.5349, "high": 0.5367, "low": 0.5286, "close": 0.5286, "volume": 1011.5, "close_time": 1721786399999}, {"open_time": 1721786400000, "open": 0.5287, "high": 0.534, "low": 0.5287, "close": 0.534, "volume": 5345.4, "close_time": 1721789999999}, {"open_time": 1721790000000, "open": 0.5353, "high": 0.5377, "low": 0.5297, "close": 0.5377, "volume": 3593.1, "close_time": 1721793599999}, {"open_time": 1721793600000, "open": 0.5372, "high": 0.5372, "low": 0.5335, "close": 0.5358, "volume": 1671.1, "close_time": 1721797199999}, {"open_time": 1721797200000, "open": 0.5325, "high": 0.5325, "low": 0.5284, "close": 0.5297, "volume": 1903.4, "close_time": 1721800799999}, {"open_time": 1721800800000, "open": 0.5294, "high": 0.5299, "low": 0.5277, "close": 0.5281, "volume": 2244.5, "close_time": 1721804399999}, {"open_time": 1721804400000, "open": 0.529, "high": 0.529, "low": 0.529, "close": 0.529, "volume": 15.8, "close_time": 1721807999999}, {"open_time": 1721808000000, "open": 0.5352, "high": 0.5385, "low": 0.5319, "close": 0.5367, "volume": 3435.9, "close_time": 1721811599999}, {"open_time": 1721811600000, "open": 0.5354, "high": 0.5355, "low": 0.5317, "close": 0.5317, "volume": 962.1, "close_time": 1721815199999}, {"open_time": 1721815200000, "open": 0.5349, "high": 0.5354, "low": 0.5349, "close": 0.535, "volume": 1636.2, "close_time": 1721818799999}, {"open_time": 1721818800000, "open": 0.5337, "high": 0.5371, "low": 0.5337, "close": 0.5371, "volume": 242.0, "close_time": 1721822399999}, {"open_time": 1721822400000, "open": 0.5367, "high": 0.5367, "low": 0.5327, "close": 0.535, "volume": 1657.9, "close_time": 1721825999999}, {"open_time": 1721826000000, "open": 0.5352, "high": 0.5383, "low": 0.5295, "close": 0.5352, "volume": 5728.4, "close_time": 1721829599999}, {"open_time": 1721829600000, "open": 0.5381, "high": 0.5385, "low": 0.5373, "close": 0.538, "volume": 33937.9, "close_time": 1721833199999}, {"open_time": 1721833200000, "open": 0.5373, "high": 0.5373, "low": 0.5354, "close": 0.5354, "volume": 1424.1, "close_time": 1721836799999}, {"open_time": 1721836800000, "open": 0.5336, "high": 0.5336, "low": 0.5336, "close": 0.5336, "volume": 8.4, "close_time": 1721840399999}, {"open_time": 1721840400000, "open": 0.5336, "high": 0.5336, "low": 0.5336, "close": 0.5336, "volume": 0.0, "close_time": 1721843999999}, {"open_time": 1721844000000, "open": 0.5376, "high": 0.5377, "low": 0.5268, "close": 0.5268, "volume": 4217.5, "close_time": 1721847599999}, {"open_time": 1721847600000, "open": 0.5263, "high": 0.5291, "low": 0.5242, "close": 0.5244, "volume": 4159.9, "close_time": 1721851199999}, {"open_time": 1721851200000, "open": 0.5246, "high": 0.5288, "low": 0.5197, "close": 0.5252, "volume": 7599.4, "close_time": 1721854799999}, {"open_time": 1721854800000, "open": 0.5234, "high": 0.5256, "low": 0.5138, "close": 0.5138, "volume": 4785.1, "close_time": 1721858399999}, {"open_time": 1721858400000, "open": 0.5146, "high": 0.5202, "low": 0.5137, "close": 0.5137, "volume": 900.3, "close_time": 1721861999999}, {"open_time": 1721862000000, "open": 0.5175, "high": 0.5175, "low": 0.5144, "close": 0.5161, "volume": 1174.8, "close_time": 1721865599999}, {"open_time": 1721865600000, "open": 0.5185, "high": 0.5185, "low": 0.5165, "close": 0.5171, "volume": 136.8, "close_time": 1721869199999}, {"open_time": 1721869200000, "open": 0.5161, "high": 0.5161, "low": 0.4974, "close": 0.5022, "volume": 22487.6, "close_time": 1721872799999}, {"open_time": 1721872800000, "open": 0.5031, "high": 0.5039, "low": 0.4968, "close": 0.5002, "volume": 2711.2, "close_time": 1721876399999}, {"open_time": 1721876400000, "open": 0.5005, "high": 0.5026, "low": 0.4992, "close": 0.4992, "volume": 1059.1, "close_time": 1721879999999}, {"open_time": 1721880000000, "open": 0.4965, "high": 0.5014, "low": 0.4965, "close": 0.5006, "volume": 2637.5, "close_time": 1721883599999}, {"open_time": 1721883600000, "open": 0.5015, "high": 0.5052, "low": 0.5015, "close": 0.5025, "volume": 836.9, "close_time": 1721887199999}, {"open_time": 1721887200000, "open": 0.5025, "high": 0.5058, "low": 0.5024, "close": 0.5033, "volume": 3038.3, "close_time": 1721890799999}, {"open_time": 1721890800000, "open": 0.5047, "high": 0.5047, "low": 0.5007, "close": 0.5015, "volume": 2917.6, "close_time": 1721894399999}, {"open_time": 1721894400000, "open": 0.5018, "high": 0.5042, "low": 0.5018, "close": 0.5042, "volume": 620.4, "close_time": 1721897999999}, {"open_time": 1721898000000, "open": 0.5038, "high": 0.5042, "low": 0.5038, "close": 0.5042, "volume": 478.9, "close_time": 1721901599999}, {"open_time": 1721901600000, "open": 0.5034, "high": 0.5034, "low": 0.4952, "close": 0.4999, "volume": 6109.2, "close_time": 1721905199999}, {"open_time": 1721905200000, "open": 0.5032, "high": 0.5053, "low": 0.5004, "close": 0.504, "volume": 3987.5, "close_time": 1721908799999}, {"open_time": 1721908800000, "open": 0.5031, "high": 0.505, "low": 0.4994, "close": 0.4994, "volume": 1401.0, "close_time": 1721912399999}, {"open_time": 1721912400000, "open": 0.5004, "high": 0.5004, "low": 0.496, "close": 0.4974, "volume": 2998.1, "close_time": 1721915999999}, {"open_time": 1721916000000, "open": 0.4955, "high": 0.5017, "low": 0.4935, "close": 0.5005, "volume": 3000.8, "close_time": 1721919599999}, {"open_time": 1721919600000, "open": 0.5019, "high": 0.5023, "low": 0.4974, "close": 0.4984, "volume": 1404.0, "close_time": 1721923199999}, {"open_time": 1721923200000, "open": 0.4981, "high": 0.4988, "low": 0.4955, "close": 0.4988, "volume": 4035.9, "close_time": 1721926799999}, {"open_time": 1721926800000, "open": 0.5005, "high": 0.5005, "low": 0.4975, "close": 0.4977, "volume": 481.3, "close_time": 1721930399999}, {"open_time": 1721930400000, "open": 0.4976, "high": 0.4977, "low": 0.4881, "close": 0.4881, "volume": 6041.6, "close_time": 1721933999999}, {"open_time": 1721934000000, "open": 0.489, "high": 0.491, "low": 0.4862, "close": 0.4907, "volume": 4365.8, "close_time": 1721937599999}, {"open_time": 1721937600000, "open": 0.4878, "high": 0.489, "low": 0.4822, "close": 0.489, "volume": 4540.7, "close_time": 1721941199999}, {"open_time": 1721941200000, "open": 0.4924, "high": 0.4965, "low": 0.4892, "close": 0.4956, "volume": 6912.4, "close_time": 1721944799999}, {"open_time": 1721944800000, "open": 0.4954, "high": 0.4956, "low": 0.4865, "close": 0.4946, "volume": 4118.7, "close_time": 1721948399999}, {"open_time": 1721948400000, "open": 0.4946, "high": 0.4955, "low": 0.4946, "close": 0.4955, "volume": 2226.8, "close_time": 1721951999999}, {"open_time": 1721952000000, "open": 0.4981, "high": 0.4995, "low": 0.4915, "close": 0.4995, "volume": 1456.8, "close_time": 1721955599999}, {"open_time": 1721955600000, "open": 0.4995, "high": 0.5001, "low": 0.4937, "close": 0.494, "volume": 3697.3, "close_time": 1721959199999}, {"open_time": 1721959200000, "open": 0.4952, "high": 0.503, "low": 0.4952, "close": 0.5022, "volume": 3121.5, "close_time": 1721962799999}, {"open_time": 1721962800000, "open": 0.5048, "high": 0.5077, "low": 0.5048, "close": 0.5077, "volume": 946.3, "close_time": 1721966399999}, {"open_time": 1721966400000, "open": 0.5077, "high": 0.5077, "low": 0.5016, "close": 0.5074, "volume": 506.2, "close_time": 1721969999999}, {"open_time": 1721970000000, "open": 0.5078, "high": 0.5096, "low": 0.5035, "close": 0.5096, "volume": 1665.6, "close_time": 1721973599999}, {"open_time": 1721973600000, "open": 0.5042, "high": 0.5145, "low": 0.5042, "close": 0.5115, "volume": 1931.0, "close_time": 1721977199999}, {"open_time": 1721977200000, "open": 0.5095, "high": 0.5125, "low": 0.5095, "close": 0.5125, "volume": 152.1, "close_time": 1721980799999}, {"open_time": 1721980800000, "open": 0.5115, "high": 0.5115, "low": 0.5114, "close": 0.5114, "volume": 622.0, "close_time": 1721984399999}, {"open_time": 1721984400000, "open": 0.5128, "high": 0.5128, "low": 0.5105, "close": 0.5105, "volume": 207.1, "close_time": 1721987999999}, {"open_time": 1721988000000, "open": 0.5106, "high": 0.5106, "low": 0.5084, "close": 0.5084, "volume": 571.0, "close_time": 1721991599999}, {"open_time": 1721991600000, "open": 0.5087, "high": 0.5087, "low": 0.5074, "close": 0.5074, "volume": 415.6, "close_time": 1721995199999}, {"open_time": 1721995200000, "open": 0.5075, "high": 0.5088, "low": 0.5074, "close": 0.5074, "volume": 87.3, "close_time": 1721998799999}, {"open_time": 1721998800000, "open": 0.5086, "high": 0.5096, "low": 0.5064, "close": 0.5072, "volume": 328.0, "close_time": 1722002399999}, {"open_time": 1722002400000, "open": 0.5109, "high": 0.5109, "low": 0.507, "close": 0.5094, "volume": 464.5, "close_time": 1722005999999}, {"open_time": 1722006000000, "open": 0.5085, "high": 0.5085, "low": 0.5085, "close": 0.5085, "volume": 380.0, "close_time": 1722009599999}, {"open_time": 1722009600000, "open": 0.5085, "high": 0.5126, "low": 0.5016, "close": 0.5112, "volume": 3306.5, "close_time": 1722013199999}, {"open_time": 1722013200000, "open": 0.5065, "high": 0.5122, "low": 0.5055, "close": 0.511, "volume": 1155.9, "close_time": 1722016799999}, {"open_time": 1722016800000, "open": 0.5106, "high": 0.5122, "low": 0.5064, "close": 0.5122, "volume": 2911.8, "close_time": 1722020399999}, {"open_time": 1722020400000, "open": 0.5122, "high": 0.5135, "low": 0.5065, "close": 0.5135, "volume": 1221.3, "close_time": 1722023999999}, {"open_time": 1722024000000, "open": 0.5075, "high": 0.5075, "low": 0.5075, "close": 0.5075, "volume": 16.7, "close_time": 1722027599999}, {"open_time": 1722027600000, "open": 0.5117, "high": 0.5135, "low": 0.5058, "close": 0.5058, "volume": 128.5, "close_time": 1722031199999}, {"open_time": 1722031200000, "open": 0.5125, "high": 0.5151, "low": 0.5064, "close": 0.5125, "volume": 4841.6, "close_time": 1722034799999}, {"open_time": 1722034800000, "open": 0.514, "high": 0.514, "low": 0.5094, "close": 0.5139, "volume": 1162.1, "close_time": 1722038399999}, {"open_time": 1722038400000, "open": 0.5139, "high": 0.5139, "low": 0.5078, "close": 0.5133, "volume": 301.3, "close_time": 1722041999999}, {"open_time": 1722042000000, "open": 0.5125, "high": 0.5125, "low": 0.5059, "close": 0.5115, "volume": 1102.4, "close_time": 1722045599999}, {"open_time": 1722045600000, "open": 0.5047, "high": 0.5124, "low": 0.5047, "close": 0.5124, "volume": 1088.5, "close_time": 1722049199999}, {"open_time": 1722049200000, "open": 0.5125, "high": 0.514, "low": 0.5081, "close": 0.5081, "volume": 983.0, "close_time": 1722052799999}, {"open_time": 1722052800000, "open": 0.5129, "high": 0.5129, "low": 0.5129, "close": 0.5129, "volume": 28.2, "close_time": 1722056399999}, {"open_time": 1722056400000, "open": 0.513, "high": 0.5143, "low": 0.5129, "close": 0.5143, "volume": 1613.2, "close_time": 1722059999999}, {"open_time": 1722060000000, "open": 0.5092, "high": 0.5154, "low": 0.5092, "close": 0.5125, "volume": 1207.4, "close_time": 1722063599999}, {"open_time": 1722063600000, "open": 0.5155, "high": 0.5164, "low": 0.5155, "close": 0.5164, "volume": 551.3, "close_time": 1722067199999}, {"open_time": 1722067200000, "open": 0.5164, "high": 0.5164, "low": 0.5164, "close": 0.5164, "volume": 0.0, "close_time": 1722070799999}, {"open_time": 1722070800000, "open": 0.5126, "high": 0.5126, "low": 0.5123, "close": 0.5124, "volume": 264.4, "close_time": 1722074399999}, {"open_time": 1722074400000, "open": 0.5149, "high": 0.5149, "low": 0.5124, "close": 0.5124, "volume": 208.2, "close_time": 1722077999999}, {"open_time": 1722078000000, "open": 0.5124, "high": 0.5156, "low": 0.5124, "close": 0.5156, "volume": 288.6, "close_time": 1722081599999}, {"open_time": 1722081600000, "open": 0.5155, "high": 0.5164, "low": 0.5136, "close": 0.5164, "volume": 829.3, "close_time": 1722085199999}, {"open_time": 1722085200000, "open": 0.5167, "high": 0.5221, "low": 0.5134, "close": 0.5219, "volume": 4733.1, "close_time": 1722088799999}, {"open_time": 1722088800000, "open": 0.5218, "high": 0.5218, "low": 0.5185, "close": 0.5186, "volume": 884.9, "close_time": 1722092399999}, {"open_time": 1722092400000, "open": 0.5195, "high": 0.5195, "low": 0.5061, "close": 0.5166, "volume": 7304.2, "close_time": 1722095999999}, {"open_time": 1722096000000, "open": 0.5166, "high": 0.5174, "low": 0.5113, "close": 0.5174, "volume": 2463.8, "close_time": 1722099599999}, {"open_time": 1722099600000, "open": 0.5147, "high": 0.5168, "low": 0.5126, "close": 0.5164, "volume": 4542.5, "close_time": 1722103199999}, {"open_time": 1722103200000, "open": 0.5126, "high": 0.5126, "low": 0.512, "close": 0.512, "volume": 9346.0, "close_time": 1722106799999}, {"open_time": 1722106800000, "open": 0.5106, "high": 0.5172, "low": 0.491, "close": 0.5111, "volume": 19127.0, "close_time": 1722110399999}, {"open_time": 1722110400000, "open": 0.5105, "high": 0.5163, "low": 0.5093, "close": 0.5163, "volume": 2449.8, "close_time": 1722113999999}, {"open_time": 1722114000000, "open": 0.5163, "high": 0.5213, "low": 0.5163, "close": 0.5213, "volume": 1784.2, "close_time": 1722117599999}, {"open_time": 1722117600000, "open": 0.5218, "high": 0.5218, "low": 0.5216, "close": 0.5216, "volume": 5456.2, "close_time": 1722121199999}, {"open_time": 1722121200000, "open": 0.5166, "high": 0.5166, "low": 0.5166, "close": 0.5166, "volume": 393.6, "close_time": 1722124799999}, {"open_time": 1722124800000, "open": 0.5136, "high": 0.5166, "low": 0.5136, "close": 0.5166, "volume": 1163.2, "close_time": 1722128399999}, {"open_time": 1722128400000, "open": 0.5166, "high": 0.5166, "low": 0.5166, "close": 0.5166, "volume": 240.1, "close_time": 1722131999999}, {"open_time": 1722132000000, "open": 0.5155, "high": 0.5171, "low": 0.5097, "close": 0.5171, "volume": 765.2, "close_time": 1722135599999}, {"open_time": 1722135600000, "open": 0.5171, "high": 0.5171, "low": 0.5164, "close": 0.5164, "volume": 23.4, "close_time": 1722139199999}, {"open_time": 1722139200000, "open": 0.5145, "high": 0.5145, "low": 0.5104, "close": 0.5113, "volume": 699.5, "close_time": 1722142799999}, {"open_time": 1722142800000, "open": 0.5101, "high": 0.511, "low": 0.5081, "close": 0.5097, "volume": 2392.8, "close_time": 1722146399999}, {"open_time": 1722146400000, "open": 0.5121, "high": 0.5131, "low": 0.5121, "close": 0.5131, "volume": 627.1, "close_time": 1722149999999}, {"open_time": 1722150000000, "open": 0.5116, "high": 0.5135, "low": 0.5116, "close": 0.5135, "volume": 302.2, "close_time": 1722153599999}, {"open_time": 1722153600000, "open": 0.5145, "high": 0.5154, "low": 0.5145, "close": 0.5145, "volume": 685.4, "close_time": 1722157199999}, {"open_time": 1722157200000, "open": 0.5145, "high": 0.5151, "low": 0.5145, "close": 0.5151, "volume": 164.8, "close_time": 1722160799999}, {"open_time": 1722160800000, "open": 0.5145, "high": 0.5174, "low": 0.5145, "close": 0.5165, "volume": 35.0, "close_time": 1722164399999}, {"open_time": 1722164400000, "open": 0.5156, "high": 0.5156, "low": 0.5156, "close": 0.5156, "volume": 115.8, "close_time": 1722167999999}, {"open_time": 1722168000000, "open": 0.5152, "high": 0.5152, "low": 0.5132, "close": 0.5139, "volume": 39.2, "close_time": 1722171599999}, {"open_time": 1722171600000, "open": 0.5131, "high": 0.5131, "low": 0.5114, "close": 0.5124, "volume": 226.6, "close_time": 1722175199999}, {"open_time": 1722175200000, "open": 0.5113, "high": 0.5113, "low": 0.5056, "close": 0.5056, "volume": 4609.3, "close_time": 1722178799999}, {"open_time": 1722178800000, "open": 0.5077, "high": 0.5077, "low": 0.506, "close": 0.506, "volume": 42.2, "close_time": 1722182399999}, {"open_time": 1722182400000, "open": 0.506, "high": 0.5081, "low": 0.506, "close": 0.5075, "volume": 5907.6, "close_time": 1722185999999}, {"open_time": 1722186000000, "open": 0.5067, "high": 0.5089, "low": 0.5053, "close": 0.5089, "volume": 1245.5, "close_time": 1722189599999}, {"open_time": 1722189600000, "open": 0.5057, "high": 0.5116, "low": 0.5056, "close": 0.5101, "volume": 2035.1, "close_time": 1722193199999}, {"open_time": 1722193200000, "open": 0.5098, "high": 0.5098, "low": 0.5094, "close": 0.5094, "volume": 20.8, "close_time": 1722196799999}, {"open_time": 1722196800000, "open": 0.5075, "high": 0.5084, "low": 0.5072, "close": 0.5083, "volume": 102.3, "close_time": 1722200399999}, {"open_time": 1722200400000, "open": 0.5078, "high": 0.508, "low": 0.5053, "close": 0.508, "volume": 2567.1, "close_time": 1722203999999}, {"open_time": 1722204000000, "open": 0.5068, "high": 0.5082, "low": 0.506, "close": 0.5069, "volume": 2121.4, "close_time": 1722207599999}, {"open_time": 1722207600000, "open": 0.5065, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 11395.7, "close_time": 1722211199999}, {"open_time": 1722211200000, "open": 0.507, "high": 0.5121, "low": 0.507, "close": 0.5121, "volume": 3796.9, "close_time": 1722214799999}, {"open_time": 1722214800000, "open": 0.5129, "high": 0.513, "low": 0.5092, "close": 0.5114, "volume": 2474.9, "close_time": 1722218399999}, {"open_time": 1722218400000, "open": 0.5104, "high": 0.5184, "low": 0.5099, "close": 0.5184, "volume": 1257.6, "close_time": 1722221999999}, {"open_time": 1722222000000, "open": 0.5196, "high": 0.5216, "low": 0.5142, "close": 0.5142, "volume": 693.9, "close_time": 1722225599999}, {"open_time": 1722225600000, "open": 0.5176, "high": 0.5176, "low": 0.5176, "close": 0.5176, "volume": 596.0, "close_time": 1722229199999}, {"open_time": 1722229200000, "open": 0.5176, "high": 0.5176, "low": 0.5176, "close": 0.5176, "volume": 0.0, "close_time": 1722232799999}, {"open_time": 1722232800000, "open": 0.5176, "high": 0.5192, "low": 0.5176, "close": 0.5188, "volume": 475.8, "close_time": 1722236399999}, {"open_time": 1722236400000, "open": 0.5189, "high": 0.5189, "low": 0.5189, "close": 0.5189, "volume": 402.7, "close_time": 1722239999999}, {"open_time": 1722240000000, "open": 0.5195, "high": 0.5195, "low": 0.517, "close": 0.5189, "volume": 1232.3, "close_time": 1722243599999}, {"open_time": 1722243600000, "open": 0.5196, "high": 0.5221, "low": 0.5196, "close": 0.5221, "volume": 241.9, "close_time": 1722247199999}, {"open_time": 1722247200000, "open": 0.5221, "high": 0.5238, "low": 0.5195, "close": 0.5238, "volume": 1891.8, "close_time": 1722250799999}, {"open_time": 1722250800000, "open": 0.5176, "high": 0.5176, "low": 0.5175, "close": 0.5176, "volume": 374.4, "close_time": 1722254399999}, {"open_time": 1722254400000, "open": 0.5215, "high": 0.5241, "low": 0.5119, "close": 0.5163, "volume": 3657.1, "close_time": 1722257999999}, {"open_time": 1722258000000, "open": 0.5231, "high": 0.5241, "low": 0.5156, "close": 0.5199, "volume": 3884.6, "close_time": 1722261599999}, {"open_time": 1722261600000, "open": 0.5227, "high": 0.5233, "low": 0.5141, "close": 0.5166, "volume": 3529.9, "close_time": 1722265199999}, {"open_time": 1722265200000, "open": 0.5167, "high": 0.5184, "low": 0.5127, "close": 0.5127, "volume": 10790.1, "close_time": 1722268799999}, {"open_time": 1722268800000, "open": 0.5127, "high": 0.5127, "low": 0.4968, "close": 0.509, "volume": 9235.4, "close_time": 1722272399999}, {"open_time": 1722272400000, "open": 0.509, "high": 0.5142, "low": 0.5079, "close": 0.5142, "volume": 4243.0, "close_time": 1722275999999}, {"open_time": 1722276000000, "open": 0.51, "high": 0.5152, "low": 0.51, "close": 0.5152, "volume": 2089.9, "close_time": 1722279599999}, {"open_time": 1722279600000, "open": 0.5152, "high": 0.5192, "low": 0.5114, "close": 0.5177, "volume": 7311.2, "close_time": 1722283199999}, {"open_time": 1722283200000, "open": 0.5156, "high": 0.5182, "low": 0.5135, "close": 0.5135, "volume": 1550.8, "close_time": 1722286799999}, {"open_time": 1722286800000, "open": 0.5131, "high": 0.5131, "low": 0.5105, "close": 0.5105, "volume": 2064.5, "close_time": 1722290399999}, {"open_time": 1722290400000, "open": 0.5123, "high": 0.5123, "low": 0.5109, "close": 0.5109, "volume": 534.9, "close_time": 1722293999999}, {"open_time": 1722294000000, "open": 0.5103, "high": 0.5119, "low": 0.5093, "close": 0.5103, "volume": 5957.7, "close_time": 1722297599999}, {"open_time": 1722297600000, "open": 0.5109, "high": 0.5144, "low": 0.507, "close": 0.514, "volume": 7279.3, "close_time": 1722301199999}, {"open_time": 1722301200000, "open": 0.5145, "high": 0.5185, "low": 0.5023, "close": 0.5125, "volume": 8948.1, "close_time": 1722304799999}, {"open_time": 1722304800000, "open": 0.5129, "high": 0.5129, "low": 0.5099, "close": 0.5099, "volume": 961.7, "close_time": 1722308399999}, {"open_time": 1722308400000, "open": 0.5131, "high": 0.5144, "low": 0.5131, "close": 0.5144, "volume": 32466.0, "close_time": 1722311999999}, {"open_time": 1722312000000, "open": 0.5144, "high": 0.5144, "low": 0.5144, "close": 0.5144, "volume": 0.0, "close_time": 1722315599999}, {"open_time": 1722315600000, "open": 0.5143, "high": 0.5179, "low": 0.5131, "close": 0.5179, "volume": 3752.5, "close_time": 1722319199999}, {"open_time": 1722319200000, "open": 0.5179, "high": 0.5213, "low": 0.5145, "close": 0.5186, "volume": 502.9, "close_time": 1722322799999}, {"open_time": 1722322800000, "open": 0.5213, "high": 0.5235, "low": 0.5176, "close": 0.5235, "volume": 589.0, "close_time": 1722326399999}, {"open_time": 1722326400000, "open": 0.5235, "high": 0.5235, "low": 0.5132, "close": 0.518, "volume": 8307.1, "close_time": 1722329999999}, {"open_time": 1722330000000, "open": 0.5179, "high": 0.519, "low": 0.5165, "close": 0.5165, "volume": 1489.2, "close_time": 1722333599999}, {"open_time": 1722333600000, "open": 0.518, "high": 0.518, "low": 0.4889, "close": 0.5108, "volume": 16944.8, "close_time": 1722337199999}, {"open_time": 1722337200000, "open": 0.5161, "high": 0.5165, "low": 0.5098, "close": 0.5165, "volume": 6148.2, "close_time": 1722340799999}, {"open_time": 1722340800000, "open": 0.5132, "high": 0.5198, "low": 0.5132, "close": 0.5198, "volume": 56700.4, "close_time": 1722344399999}, {"open_time": 1722344400000, "open": 0.5198, "high": 0.5198, "low": 0.5151, "close": 0.5151, "volume": 359.2, "close_time": 1722347999999}, {"open_time": 1722348000000, "open": 0.515, "high": 0.5189, "low": 0.515, "close": 0.516, "volume": 3190.9, "close_time": 1722351599999}, {"open_time": 1722351600000, "open": 0.5151, "high": 0.5213, "low": 0.5151, "close": 0.5213, "volume": 13646.0, "close_time": 1722355199999}, {"open_time": 1722355200000, "open": 0.5186, "high": 0.5186, "low": 0.5176, "close": 0.5176, "volume": 315.2, "close_time": 1722358799999}, {"open_time": 1722358800000, "open": 0.5176, "high": 0.5176, "low": 0.5122, "close": 0.5122, "volume": 4394.8, "close_time": 1722362399999}, {"open_time": 1722362400000, "open": 0.5105, "high": 0.5127, "low": 0.5093, "close": 0.5093, "volume": 2790.2, "close_time": 1722365999999}, {"open_time": 1722366000000, "open": 0.5075, "high": 0.509, "low": 0.5032, "close": 0.5035, "volume": 4871.9, "close_time": 1722369599999}, {"open_time": 1722369600000, "open": 0.5045, "high": 0.5066, "low": 0.5, "close": 0.5066, "volume": 5946.9, "close_time": 1722373199999}, {"open_time": 1722373200000, "open": 0.5044, "high": 0.5044, "low": 0.5014, "close": 0.5014, "volume": 2372.2, "close_time": 1722376799999}, {"open_time": 1722376800000, "open": 0.5044, "high": 0.507, "low": 0.5044, "close": 0.507, "volume": 3035.3, "close_time": 1722380399999}, {"open_time": 1722380400000, "open": 0.505, "high": 0.5078, "low": 0.5045, "close": 0.5078, "volume": 833.1, "close_time": 1722383999999}, {"open_time": 1722384000000, "open": 0.5041, "high": 0.5082, "low": 0.5036, "close": 0.5082, "volume": 1916.7, "close_time": 1722387599999}, {"open_time": 1722387600000, "open": 0.5075, "high": 0.5101, "low": 0.5068, "close": 0.5096, "volume": 4900.3, "close_time": 1722391199999}, {"open_time": 1722391200000, "open": 0.511, "high": 0.5117, "low": 0.5101, "close": 0.5103, "volume": 958.1, "close_time": 1722394799999}, {"open_time": 1722394800000, "open": 0.5115, "high": 0.5115, "low": 0.5115, "close": 0.5115, "volume": 143.6, "close_time": 1722398399999}, {"open_time": 1722398400000, "open": 0.5115, "high": 0.5115, "low": 0.5061, "close": 0.5079, "volume": 6905.2, "close_time": 1722401999999}, {"open_time": 1722402000000, "open": 0.5082, "high": 0.5135, "low": 0.5052, "close": 0.5135, "volume": 1469.9, "close_time": 1722405599999}, {"open_time": 1722405600000, "open": 0.5127, "high": 0.5179, "low": 0.5127, "close": 0.5175, "volume": 1994.9, "close_time": 1722409199999}, {"open_time": 1722409200000, "open": 0.5166, "high": 0.5187, "low": 0.5166, "close": 0.5185, "volume": 166.7, "close_time": 1722412799999}, {"open_time": 1722412800000, "open": 0.516, "high": 0.5161, "low": 0.516, "close": 0.5161, "volume": 70.7, "close_time": 1722416399999}, {"open_time": 1722416400000, "open": 0.5149, "high": 0.5149, "low": 0.5131, "close": 0.5131, "volume": 3552.5, "close_time": 1722419999999}, {"open_time": 1722420000000, "open": 0.514, "high": 0.514, "low": 0.511, "close": 0.511, "volume": 771.2, "close_time": 1722423599999}, {"open_time": 1722423600000, "open": 0.512, "high": 0.512, "low": 0.5119, "close": 0.5119, "volume": 87.9, "close_time": 1722427199999}, {"open_time": 1722427200000, "open": 0.5136, "high": 0.5152, "low": 0.5136, "close": 0.5143, "volume": 12465.1, "close_time": 1722430799999}, {"open_time": 1722430800000, "open": 0.5145, "high": 0.5197, "low": 0.5132, "close": 0.5132, "volume": 2224.0, "close_time": 1722434399999}, {"open_time": 1722434400000, "open": 0.515, "high": 0.515, "low": 0.5123, "close": 0.5123, "volume": 1676.5, "close_time": 1722437999999}, {"open_time": 1722438000000, "open": 0.5123, "high": 0.5123, "low": 0.5112, "close": 0.5123, "volume": 6064.8, "close_time": 1722441599999}, {"open_time": 1722441600000, "open": 0.5123, "high": 0.5123, "low": 0.5123, "close": 0.5123, "volume": 23.3, "close_time": 1722445199999}, {"open_time": 1722445200000, "open": 0.5111, "high": 0.5135, "low": 0.491, "close": 0.5134, "volume": 12016.0, "close_time": 1722448799999}, {"open_time": 1722448800000, "open": 0.5133, "high": 0.5134, "low": 0.5098, "close": 0.511, "volume": 1433.3, "close_time": 1722452399999}, {"open_time": 1722452400000, "open": 0.5117, "high": 0.5117, "low": 0.4983, "close": 0.501, "volume": 4133.5, "close_time": 1722455999999}, {"open_time": 1722456000000, "open": 0.5002, "high": 0.5011, "low": 0.4933, "close": 0.4936, "volume": 6232.8, "close_time": 1722459599999}, {"open_time": 1722459600000, "open": 0.4937, "high": 0.4961, "low": 0.4917, "close": 0.496, "volume": 3718.3, "close_time": 1722463199999}, {"open_time": 1722463200000, "open": 0.4965, "high": 0.4965, "low": 0.4917, "close": 0.4962, "volume": 3780.2, "close_time": 1722466799999}, {"open_time": 1722466800000, "open": 0.4954, "high": 0.535, "low": 0.4943, "close": 0.4959, "volume": 73076.9, "close_time": 1722470399999}, {"open_time": 1722470400000, "open": 0.4965, "high": 0.5484, "low": 0.494, "close": 0.494, "volume": 42603.5, "close_time": 1722473999999}, {"open_time": 1722474000000, "open": 0.4933, "high": 0.497, "low": 0.4923, "close": 0.4927, "volume": 144.5, "close_time": 1722477599999}, {"open_time": 1722477600000, "open": 0.4963, "high": 0.4963, "low": 0.4915, "close": 0.4938, "volume": 1884.1, "close_time": 1722481199999}, {"open_time": 1722481200000, "open": 0.4915, "high": 0.4979, "low": 0.4901, "close": 0.4943, "volume": 6182.7, "close_time": 1722484799999}, {"open_time": 1722484800000, "open": 0.4935, "high": 0.4937, "low": 0.4865, "close": 0.4873, "volume": 7301.3, "close_time": 1722488399999}, {"open_time": 1722488400000, "open": 0.4851, "high": 0.5581, "low": 0.485, "close": 0.4915, "volume": 50009.7, "close_time": 1722491999999}, {"open_time": 1722492000000, "open": 0.4918, "high": 0.4924, "low": 0.4861, "close": 0.4861, "volume": 5784.2, "close_time": 1722495599999}, {"open_time": 1722495600000, "open": 0.4862, "high": 0.4894, "low": 0.4843, "close": 0.4846, "volume": 1916.2, "close_time": 1722499199999}, {"open_time": 1722499200000, "open": 0.485, "high": 0.4885, "low": 0.485, "close": 0.4885, "volume": 954.5, "close_time": 1722502799999}, {"open_time": 1722502800000, "open": 0.4888, "high": 0.4895, "low": 0.4887, "close": 0.4891, "volume": 1294.5, "close_time": 1722506399999}, {"open_time": 1722506400000, "open": 0.4865, "high": 0.4905, "low": 0.4865, "close": 0.4905, "volume": 700.9, "close_time": 1722509999999}, {"open_time": 1722510000000, "open": 0.4915, "high": 0.4988, "low": 0.4883, "close": 0.4981, "volume": 9355.8, "close_time": 1722513599999}, {"open_time": 1722513600000, "open": 0.4977, "high": 0.5046, "low": 0.4977, "close": 0.5001, "volume": 6982.3, "close_time": 1722517199999}, {"open_time": 1722517200000, "open": 0.501, "high": 0.5825, "low": 0.4981, "close": 0.5001, "volume": 60854.8, "close_time": 1722520799999}, {"open_time": 1722520800000, "open": 0.4992, "high": 0.4994, "low": 0.4937, "close": 0.4944, "volume": 3321.4, "close_time": 1722524399999}, {"open_time": 1722524400000, "open": 0.492, "high": 0.493, "low": 0.4865, "close": 0.4865, "volume": 13183.4, "close_time": 1722527999999}, {"open_time": 1722528000000, "open": 0.4853, "high": 0.4878, "low": 0.4719, "close": 0.4748, "volume": 21052.3, "close_time": 1722531599999}, {"open_time": 1722531600000, "open": 0.4735, "high": 0.4755, "low": 0.4717, "close": 0.4754, "volume": 15937.7, "close_time": 1722535199999}, {"open_time": 1722535200000, "open": 0.4724, "high": 0.4752, "low": 0.4668, "close": 0.4686, "volume": 10489.1, "close_time": 1722538799999}, {"open_time": 1722538800000, "open": 0.4677, "high": 0.4779, "low": 0.4677, "close": 0.4779, "volume": 11003.8, "close_time": 1722542399999}, {"open_time": 1722542400000, "open": 0.4765, "high": 0.4851, "low": 0.469, "close": 0.4835, "volume": 11634.6, "close_time": 1722545999999}, {"open_time": 1722546000000, "open": 0.4847, "high": 0.4888, "low": 0.4831, "close": 0.4888, "volume": 12079.6, "close_time": 1722549599999}, {"open_time": 1722549600000, "open": 0.487, "high": 0.4911, "low": 0.487, "close": 0.4905, "volume": 5401.7, "close_time": 1722553199999}, {"open_time": 1722553200000, "open": 0.4921, "high": 0.4937, "low": 0.4913, "close": 0.4937, "volume": 22610.3, "close_time": 1722556799999}, {"open_time": 1722556800000, "open": 0.4934, "high": 0.494, "low": 0.4905, "close": 0.494, "volume": 35359.1, "close_time": 1722560399999}, {"open_time": 1722560400000, "open": 0.4904, "high": 0.4904, "low": 0.4888, "close": 0.4888, "volume": 31760.1, "close_time": 1722563999999}, {"open_time": 1722564000000, "open": 0.4878, "high": 0.4884, "low": 0.4815, "close": 0.4817, "volume": 27376.4, "close_time": 1722567599999}, {"open_time": 1722567600000, "open": 0.4821, "high": 0.4916, "low": 0.4815, "close": 0.4862, "volume": 325.7, "close_time": 1722571199999}, {"open_time": 1722571200000, "open": 0.4889, "high": 0.4916, "low": 0.4843, "close": 0.4863, "volume": 1420.8, "close_time": 1722574799999}, {"open_time": 1722574800000, "open": 0.4829, "high": 0.4829, "low": 0.4827, "close": 0.4827, "volume": 405.0, "close_time": 1722578399999}, {"open_time": 1722578400000, "open": 0.4827, "high": 0.4827, "low": 0.4791, "close": 0.4827, "volume": 1373.9, "close_time": 1722581999999}, {"open_time": 1722582000000, "open": 0.4825, "high": 0.4838, "low": 0.4825, "close": 0.4838, "volume": 1177.3, "close_time": 1722585599999}, {"open_time": 1722585600000, "open": 0.4824, "high": 0.4824, "low": 0.4824, "close": 0.4824, "volume": 111.5, "close_time": 1722589199999}, {"open_time": 1722589200000, "open": 0.4849, "high": 0.4866, "low": 0.4828, "close": 0.486, "volume": 3509.3, "close_time": 1722592799999}, {"open_time": 1722592800000, "open": 0.4859, "high": 0.4859, "low": 0.4832, "close": 0.4854, "volume": 1708.9, "close_time": 1722596399999}, {"open_time": 1722596400000, "open": 0.4849, "high": 0.4868, "low": 0.4834, "close": 0.4834, "volume": 192.2, "close_time": 1722599999999}, {"open_time": 1722600000000, "open": 0.4837, "high": 0.4837, "low": 0.4812, "close": 0.4813, "volume": 2619.0, "close_time": 1722603599999}, {"open_time": 1722603600000, "open": 0.483, "high": 0.486, "low": 0.4798, "close": 0.4834, "volume": 2589.8, "close_time": 1722607199999}, {"open_time": 1722607200000, "open": 0.4839, "high": 0.486, "low": 0.4696, "close": 0.4696, "volume": 5477.5, "close_time": 1722610799999}, {"open_time": 1722610800000, "open": 0.4696, "high": 0.4732, "low": 0.4589, "close": 0.4689, "volume": 4504.9, "close_time": 1722614399999}, {"open_time": 1722614400000, "open": 0.4691, "high": 0.4691, "low": 0.4627, "close": 0.4645, "volume": 4730.1, "close_time": 1722617999999}, {"open_time": 1722618000000, "open": 0.4667, "high": 0.4696, "low": 0.4663, "close": 0.4696, "volume": 3980.0, "close_time": 1722621599999}, {"open_time": 1722621600000, "open": 0.4644, "high": 0.4666, "low": 0.4644, "close": 0.4654, "volume": 1096.4, "close_time": 1722625199999}, {"open_time": 1722625200000, "open": 0.466, "high": 0.468, "low": 0.46, "close": 0.468, "volume": 4062.8, "close_time": 1722628799999}, {"open_time": 1722628800000, "open": 0.4668, "high": 0.4704, "low": 0.4668, "close": 0.4694, "volume": 1847.2, "close_time": 1722632399999}, {"open_time": 1722632400000, "open": 0.4681, "high": 0.4681, "low": 0.462, "close": 0.4678, "volume": 5220.1, "close_time": 1722635999999}, {"open_time": 1722636000000, "open": 0.4673, "high": 0.4687, "low": 0.4671, "close": 0.4671, "volume": 2785.5, "close_time": 1722639599999}, {"open_time": 1722639600000, "open": 0.4654, "high": 0.4693, "low": 0.4641, "close": 0.468, "volume": 2618.0, "close_time": 1722643199999}, {"open_time": 1722643200000, "open": 0.4689, "high": 0.4696, "low": 0.4632, "close": 0.4643, "volume": 2687.4, "close_time": 1722646799999}, {"open_time": 1722646800000, "open": 0.4636, "high": 0.4655, "low": 0.4549, "close": 0.4645, "volume": 11102.6, "close_time": 1722650399999}, {"open_time": 1722650400000, "open": 0.4662, "high": 0.4687, "low": 0.465, "close": 0.465, "volume": 2256.4, "close_time": 1722653999999}, {"open_time": 1722654000000, "open": 0.4676, "high": 0.4709, "low": 0.4675, "close": 0.4695, "volume": 3616.0, "close_time": 1722657599999}, {"open_time": 1722657600000, "open": 0.471, "high": 0.4721, "low": 0.4686, "close": 0.4698, "volume": 1913.3, "close_time": 1722661199999}, {"open_time": 1722661200000, "open": 0.4691, "high": 0.4691, "low": 0.4691, "close": 0.4691, "volume": 28.0, "close_time": 1722664799999}, {"open_time": 1722664800000, "open": 0.4703, "high": 0.4703, "low": 0.4703, "close": 0.4703, "volume": 34.3, "close_time": 1722668399999}, {"open_time": 1722668400000, "open": 0.4716, "high": 0.4733, "low": 0.4716, "close": 0.4719, "volume": 2071.2, "close_time": 1722671999999}, {"open_time": 1722672000000, "open": 0.4725, "high": 0.4725, "low": 0.4686, "close": 0.4707, "volume": 2102.3, "close_time": 1722675599999}, {"open_time": 1722675600000, "open": 0.4671, "high": 0.4715, "low": 0.4669, "close": 0.4715, "volume": 2521.6, "close_time": 1722679199999}, {"open_time": 1722679200000, "open": 0.4708, "high": 0.4728, "low": 0.4708, "close": 0.4711, "volume": 2579.5, "close_time": 1722682799999}, {"open_time": 1722682800000, "open": 0.4712, "high": 0.4715, "low": 0.4712, "close": 0.4715, "volume": 573.6, "close_time": 1722686399999}, {"open_time": 1722686400000, "open": 0.4715, "high": 0.4715, "low": 0.4713, "close": 0.4713, "volume": 689.5, "close_time": 1722689999999}, {"open_time": 1722690000000, "open": 0.4708, "high": 0.4708, "low": 0.4697, "close": 0.4697, "volume": 1094.0, "close_time": 1722693599999}, {"open_time": 1722693600000, "open": 0.4714, "high": 0.4714, "low": 0.4671, "close": 0.4671, "volume": 7000.5, "close_time": 1722697199999}, {"open_time": 1722697200000, "open": 0.4687, "high": 0.4687, "low": 0.4608, "close": 0.4615, "volume": 1813.3, "close_time": 1722700799999}, {"open_time": 1722700800000, "open": 0.4603, "high": 0.4603, "low": 0.4545, "close": 0.4557, "volume": 8677.9, "close_time": 1722704399999}, {"open_time": 1722704400000, "open": 0.454, "high": 0.4564, "low": 0.4501, "close": 0.4536, "volume": 3509.3, "close_time": 1722707999999}, {"open_time": 1722708000000, "open": 0.4502, "high": 0.4549, "low": 0.449, "close": 0.4515, "volume": 15496.3, "close_time": 1722711599999}, {"open_time": 1722711600000, "open": 0.452, "high": 0.4535, "low": 0.4484, "close": 0.4484, "volume": 563.6, "close_time": 1722715199999}, {"open_time": 1722715200000, "open": 0.448, "high": 0.451, "low": 0.445, "close": 0.451, "volume": 18194.7, "close_time": 1722718799999}, {"open_time": 1722718800000, "open": 0.4457, "high": 0.4509, "low": 0.4443, "close": 0.4503, "volume": 500.6, "close_time": 1722722399999}, {"open_time": 1722722400000, "open": 0.4551, "high": 0.4551, "low": 0.4488, "close": 0.4528, "volume": 4411.5, "close_time": 1722725999999}, {"open_time": 1722726000000, "open": 0.4517, "high": 0.4543, "low": 0.4517, "close": 0.4524, "volume": 13280.0, "close_time": 1722729599999}, {"open_time": 1722729600000, "open": 0.4524, "high": 0.4556, "low": 0.4524, "close": 0.4556, "volume": 463.8, "close_time": 1722733199999}, {"open_time": 1722733200000, "open": 0.4544, "high": 0.4544, "low": 0.4536, "close": 0.4536, "volume": 125.6, "close_time": 1722736799999}, {"open_time": 1722736800000, "open": 0.4561, "high": 0.4578, "low": 0.4561, "close": 0.4577, "volume": 19561.2, "close_time": 1722740399999}, {"open_time": 1722740400000, "open": 0.4547, "high": 0.4547, "low": 0.4547, "close": 0.4547, "volume": 4.0, "close_time": 1722743999999}, {"open_time": 1722744000000, "open": 0.455, "high": 0.4576, "low": 0.4547, "close": 0.4547, "volume": 3401.1, "close_time": 1722747599999}, {"open_time": 1722747600000, "open": 0.4534, "high": 0.4566, "low": 0.4534, "close": 0.4566, "volume": 67.5, "close_time": 1722751199999}, {"open_time": 1722751200000, "open": 0.4566, "high": 0.4567, "low": 0.4548, "close": 0.4548, "volume": 2553.2, "close_time": 1722754799999}, {"open_time": 1722754800000, "open": 0.4548, "high": 0.4548, "low": 0.45, "close": 0.4505, "volume": 6636.4, "close_time": 1722758399999}, {"open_time": 1722758400000, "open": 0.4522, "high": 0.4534, "low": 0.4522, "close": 0.4534, "volume": 2846.6, "close_time": 1722761999999}, {"open_time": 1722762000000, "open": 0.4521, "high": 0.4523, "low": 0.4521, "close": 0.4523, "volume": 667.6, "close_time": 1722765599999}, {"open_time": 1722765600000, "open": 0.4515, "high": 0.4515, "low": 0.4515, "close": 0.4515, "volume": 5.2, "close_time": 1722769199999}, {"open_time": 1722769200000, "open": 0.4526, "high": 0.4526, "low": 0.4512, "close": 0.4512, "volume": 1661.8, "close_time": 1722772799999}, {"open_time": 1722772800000, "open": 0.4506, "high": 0.4521, "low": 0.4504, "close": 0.4521, "volume": 3329.2, "close_time": 1722776399999}, {"open_time": 1722776400000, "open": 0.4508, "high": 0.4508, "low": 0.45, "close": 0.45, "volume": 881.4, "close_time": 1722779999999}, {"open_time": 1722780000000, "open": 0.4493, "high": 0.4493, "low": 0.4345, "close": 0.4376, "volume": 10943.6, "close_time": 1722783599999}, {"open_time": 1722783600000, "open": 0.4345, "high": 0.4346, "low": 0.4279, "close": 0.429, "volume": 8710.9, "close_time": 1722787199999}, {"open_time": 1722787200000, "open": 0.4276, "high": 0.4295, "low": 0.422, "close": 0.4235, "volume": 32040.8, "close_time": 1722790799999}, {"open_time": 1722790800000, "open": 0.4216, "high": 0.4216, "low": 0.4097, "close": 0.4181, "volume": 6987.2, "close_time": 1722794399999}, {"open_time": 1722794400000, "open": 0.4165, "high": 0.4223, "low": 0.4121, "close": 0.4223, "volume": 4420.4, "close_time": 1722797999999}, {"open_time": 1722798000000, "open": 0.4221, "high": 0.4292, "low": 0.4208, "close": 0.4271, "volume": 2525.3, "close_time": 1722801599999}, {"open_time": 1722801600000, "open": 0.43, "high": 0.431, "low": 0.424, "close": 0.4277, "volume": 1627.6, "close_time": 1722805199999}, {"open_time": 1722805200000, "open": 0.4277, "high": 0.4277, "low": 0.4233, "close": 0.4256, "volume": 15469.2, "close_time": 1722808799999}, {"open_time": 1722808800000, "open": 0.4256, "high": 0.4282, "low": 0.425, "close": 0.4282, "volume": 886.2, "close_time": 1722812399999}, {"open_time": 1722812400000, "open": 0.425, "high": 0.425, "low": 0.4198, "close": 0.4217, "volume": 1505.3, "close_time": 1722815999999}, {"open_time": 1722816000000, "open": 0.4218, "high": 0.4231, "low": 0.3999, "close": 0.4028, "volume": 17965.1, "close_time": 1722819599999}, {"open_time": 1722819600000, "open": 0.4007, "high": 0.4016, "low": 0.3653, "close": 0.3795, "volume": 64918.4, "close_time": 1722823199999}, {"open_time": 1722823200000, "open": 0.3795, "high": 0.3864, "low": 0.3761, "close": 0.3761, "volume": 15836.5, "close_time": 1722826799999}, {"open_time": 1722826800000, "open": 0.3808, "high": 0.3808, "low": 0.367, "close": 0.3734, "volume": 5599.1, "close_time": 1722830399999}, {"open_time": 1722830400000, "open": 0.3734, "high": 0.3734, "low": 0.3658, "close": 0.3696, "volume": 2227.3, "close_time": 1722833999999}, {"open_time": 1722834000000, "open": 0.3696, "high": 0.3734, "low": 0.3631, "close": 0.3631, "volume": 49296.3, "close_time": 1722837599999}, {"open_time": 1722837600000, "open": 0.3651, "high": 0.3654, "low": 0.3423, "close": 0.3515, "volume": 48408.1, "close_time": 1722841199999}, {"open_time": 1722841200000, "open": 0.3521, "high": 0.3738, "low": 0.346, "close": 0.3697, "volume": 17772.9, "close_time": 1722844799999}, {"open_time": 1722844800000, "open": 0.3679, "high": 0.3735, "low": 0.3666, "close": 0.3667, "volume": 1154.2, "close_time": 1722848399999}, {"open_time": 1722848400000, "open": 0.3667, "high": 0.3746, "low": 0.3667, "close": 0.3725, "volume": 3507.0, "close_time": 1722851999999}, {"open_time": 1722852000000, "open": 0.3747, "high": 0.3758, "low": 0.361, "close": 0.361, "volume": 4153.6, "close_time": 1722855599999}, {"open_time": 1722855600000, "open": 0.36, "high": 0.3615, "low": 0.351, "close": 0.3615, "volume": 6766.3, "close_time": 1722859199999}, {"open_time": 1722859200000, "open": 0.3592, "high": 0.364, "low": 0.3556, "close": 0.3569, "volume": 7059.2, "close_time": 1722862799999}, {"open_time": 1722862800000, "open": 0.3551, "high": 0.3737, "low": 0.3515, "close": 0.3721, "volume": 13484.1, "close_time": 1722866399999}, {"open_time": 1722866400000, "open": 0.3736, "high": 0.3821, "low": 0.3731, "close": 0.378, "volume": 15711.2, "close_time": 1722869999999}, {"open_time": 1722870000000, "open": 0.3752, "high": 0.3887, "low": 0.3738, "close": 0.3865, "volume": 17233.8, "close_time": 1722873599999}, {"open_time": 1722873600000, "open": 0.3837, "high": 0.3929, "low": 0.3825, "close": 0.385, "volume": 16590.7, "close_time": 1722877199999}, {"open_time": 1722877200000, "open": 0.3879, "high": 0.3898, "low": 0.3825, "close": 0.3863, "volume": 3185.0, "close_time": 1722880799999}, {"open_time": 1722880800000, "open": 0.3896, "high": 0.3896, "low": 0.3767, "close": 0.3767, "volume": 9274.5, "close_time": 1722884399999}, {"open_time": 1722884400000, "open": 0.3793, "high": 0.3806, "low": 0.3751, "close": 0.38, "volume": 6505.5, "close_time": 1722887999999}, {"open_time": 1722888000000, "open": 0.3818, "high": 0.3874, "low": 0.3809, "close": 0.3822, "volume": 5282.4, "close_time": 1722891599999}, {"open_time": 1722891600000, "open": 0.385, "high": 0.3888, "low": 0.3752, "close": 0.3833, "volume": 20956.0, "close_time": 1722895199999}, {"open_time": 1722895200000, "open": 0.383, "high": 0.3892, "low": 0.383, "close": 0.3871, "volume": 7776.2, "close_time": 1722898799999}, {"open_time": 1722898800000, "open": 0.3894, "high": 0.3905, "low": 0.385, "close": 0.3852, "volume": 4851.6, "close_time": 1722902399999}, {"open_time": 1722902400000, "open": 0.3849, "high": 0.4016, "low": 0.3849, "close": 0.4002, "volume": 10669.8, "close_time": 1722905999999}, {"open_time": 1722906000000, "open": 0.4032, "high": 0.4065, "low": 0.4, "close": 0.4021, "volume": 7562.6, "close_time": 1722909599999}, {"open_time": 1722909600000, "open": 0.4021, "high": 0.4047, "low": 0.4012, "close": 0.4047, "volume": 3508.1, "close_time": 1722913199999}, {"open_time": 1722913200000, "open": 0.402, "high": 0.404, "low": 0.4007, "close": 0.4033, "volume": 8260.7, "close_time": 1722916799999}, {"open_time": 1722916800000, "open": 0.4003, "high": 0.4079, "low": 0.4003, "close": 0.4079, "volume": 6327.6, "close_time": 1722920399999}, {"open_time": 1722920400000, "open": 0.4067, "high": 0.4113, "low": 0.4067, "close": 0.409, "volume": 6388.2, "close_time": 1722923999999}, {"open_time": 1722924000000, "open": 0.4117, "high": 0.4143, "low": 0.409, "close": 0.4102, "volume": 1779.8, "close_time": 1722927599999}, {"open_time": 1722927600000, "open": 0.4137, "high": 0.4144, "low": 0.4104, "close": 0.4144, "volume": 7390.9, "close_time": 1722931199999}, {"open_time": 1722931200000, "open": 0.413, "high": 0.4137, "low": 0.4039, "close": 0.4055, "volume": 4308.6, "close_time": 1722934799999}, {"open_time": 1722934800000, "open": 0.4045, "high": 0.405, "low": 0.4025, "close": 0.405, "volume": 2787.7, "close_time": 1722938399999}, {"open_time": 1722938400000, "open": 0.4035, "high": 0.405, "low": 0.4016, "close": 0.4025, "volume": 3597.9, "close_time": 1722941999999}, {"open_time": 1722942000000, "open": 0.4014, "high": 0.404, "low": 0.3801, "close": 0.4007, "volume": 70611.9, "close_time": 1722945599999}, {"open_time": 1722945600000, "open": 0.4008, "high": 0.4034, "low": 0.3976, "close": 0.4, "volume": 5527.8, "close_time": 1722949199999}, {"open_time": 1722949200000, "open": 0.3975, "high": 0.4, "low": 0.395, "close": 0.398, "volume": 2954.7, "close_time": 1722952799999}, {"open_time": 1722952800000, "open": 0.3998, "high": 0.415, "low": 0.398, "close": 0.4125, "volume": 8283.4, "close_time": 1722956399999}, {"open_time": 1722956400000, "open": 0.4105, "high": 0.4125, "low": 0.4075, "close": 0.4109, "volume": 2672.2, "close_time": 1722959999999}, {"open_time": 1722960000000, "open": 0.4125, "high": 0.415, "low": 0.41, "close": 0.4128, "volume": 2662.1, "close_time": 1722963599999}, {"open_time": 1722963600000, "open": 0.4125, "high": 0.4158, "low": 0.4124, "close": 0.4124, "volume": 528.2, "close_time": 1722967199999}, {"open_time": 1722967200000, "open": 0.4102, "high": 0.4149, "low": 0.4101, "close": 0.4105, "volume": 3119.2, "close_time": 1722970799999}, {"open_time": 1722970800000, "open": 0.4101, "high": 0.4125, "low": 0.41, "close": 0.41, "volume": 4006.2, "close_time": 1722974399999}, {"open_time": 1722974400000, "open": 0.41, "high": 0.4124, "low": 0.41, "close": 0.4124, "volume": 2325.1, "close_time": 1722977999999}, {"open_time": 1722978000000, "open": 0.4125, "high": 0.4125, "low": 0.41, "close": 0.41, "volume": 1912.9, "close_time": 1722981599999}, {"open_time": 1722981600000, "open": 0.415, "high": 0.416, "low": 0.4067, "close": 0.41, "volume": 2695.9, "close_time": 1722985199999}, {"open_time": 1722985200000, "open": 0.4084, "high": 0.4087, "low": 0.4067, "close": 0.4079, "volume": 134.0, "close_time": 1722988799999}, {"open_time": 1722988800000, "open": 0.4067, "high": 0.4096, "low": 0.405, "close": 0.4065, "volume": 3243.8, "close_time": 1722992399999}, {"open_time": 1722992400000, "open": 0.4061, "high": 0.4144, "low": 0.4003, "close": 0.4144, "volume": 15627.9, "close_time": 1722995999999}, {"open_time": 1722996000000, "open": 0.4147, "high": 0.4164, "low": 0.4076, "close": 0.4118, "volume": 2324.0, "close_time": 1722999599999}, {"open_time": 1722999600000, "open": 0.4124, "high": 0.4129, "low": 0.4082, "close": 0.4106, "volume": 2054.7, "close_time": 1723003199999}, {"open_time": 1723003200000, "open": 0.4082, "high": 0.4143, "low": 0.4082, "close": 0.4143, "volume": 931.0, "close_time": 1723006799999}, {"open_time": 1723006800000, "open": 0.4119, "high": 0.4136, "low": 0.41, "close": 0.4136, "volume": 403.5, "close_time": 1723010399999}, {"open_time": 1723010400000, "open": 0.4102, "high": 0.4111, "low": 0.4078, "close": 0.4078, "volume": 491.5, "close_time": 1723013999999}, {"open_time": 1723014000000, "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 14.2, "close_time": 1723017599999}, {"open_time": 1723017600000, "open": 0.4111, "high": 0.4111, "low": 0.4111, "close": 0.4111, "volume": 7.4, "close_time": 1723021199999}, {"open_time": 1723021200000, "open": 0.4111, "high": 0.4125, "low": 0.4076, "close": 0.4116, "volume": 379.7, "close_time": 1723024799999}, {"open_time": 1723024800000, "open": 0.4111, "high": 0.4125, "low": 0.4081, "close": 0.41, "volume": 1853.8, "close_time": 1723028399999}, {"open_time": 1723028400000, "open": 0.4076, "high": 0.4077, "low": 0.405, "close": 0.405, "volume": 3358.5, "close_time": 1723031999999}, {"open_time": 1723032000000, "open": 0.4043, "high": 0.4075, "low": 0.4036, "close": 0.4074, "volume": 3269.1, "close_time": 1723035599999}, {"open_time": 1723035600000, "open": 0.4081, "high": 0.4081, "low": 0.4025, "close": 0.4046, "volume": 2286.0, "close_time": 1723039199999}, {"open_time": 1723039200000, "open": 0.4025, "high": 0.4026, "low": 0.3918, "close": 0.3988, "volume": 9519.9, "close_time": 1723042799999}, {"open_time": 1723042800000, "open": 0.3951, "high": 0.3968, "low": 0.3924, "close": 0.3924, "volume": 2677.8, "close_time": 1723046399999}, {"open_time": 1723046400000, "open": 0.3925, "high": 0.3925, "low": 0.3904, "close": 0.3914, "volume": 372.5, "close_time": 1723049999999}, {"open_time": 1723050000000, "open": 0.3963, "high": 0.3963, "low": 0.3908, "close": 0.3951, "volume": 979.0, "close_time": 1723053599999}, {"open_time": 1723053600000, "open": 0.3915, "high": 0.393, "low": 0.3891, "close": 0.3902, "volume": 5087.3, "close_time": 1723057199999}, {"open_time": 1723057200000, "open": 0.3908, "high": 0.3911, "low": 0.3892, "close": 0.3911, "volume": 2737.4, "close_time": 1723060799999}, {"open_time": 1723060800000, "open": 0.3918, "high": 0.3957, "low": 0.3872, "close": 0.3927, "volume": 6579.8, "close_time": 1723064399999}, {"open_time": 1723064400000, "open": 0.3945, "high": 0.396, "low": 0.38, "close": 0.396, "volume": 96672.6, "close_time": 1723067999999}, {"open_time": 1723068000000, "open": 0.3939, "high": 0.3945, "low": 0.3898, "close": 0.3934, "volume": 5364.7, "close_time": 1723071599999}, {"open_time": 1723071600000, "open": 0.3949, "high": 0.395, "low": 0.3919, "close": 0.3926, "volume": 1921.0, "close_time": 1723075199999}, {"open_time": 1723075200000, "open": 0.3918, "high": 0.3938, "low": 0.3874, "close": 0.3922, "volume": 5942.6, "close_time": 1723078799999}, {"open_time": 1723078800000, "open": 0.3938, "high": 0.4051, "low": 0.3868, "close": 0.4046, "volume": 20711.8, "close_time": 1723082399999}, {"open_time": 1723082400000, "open": 0.4055, "high": 0.4133, "low": 0.4055, "close": 0.4114, "volume": 4099.0, "close_time": 1723085999999}, {"open_time": 1723086000000, "open": 0.4125, "high": 0.4129, "low": 0.4092, "close": 0.4092, "volume": 4421.8, "close_time": 1723089599999}, {"open_time": 1723089600000, "open": 0.4076, "high": 0.4111, "low": 0.4075, "close": 0.4075, "volume": 4232.3, "close_time": 1723093199999}, {"open_time": 1723093200000, "open": 0.409, "high": 0.4091, "low": 0.4064, "close": 0.4081, "volume": 1611.2, "close_time": 1723096799999}, {"open_time": 1723096800000, "open": 0.4094, "high": 0.4094, "low": 0.4082, "close": 0.4082, "volume": 8.9, "close_time": 1723100399999}, {"open_time": 1723100400000, "open": 0.4073, "high": 0.4087, "low": 0.4036, "close": 0.4036, "volume": 5142.5, "close_time": 1723103999999}, {"open_time": 1723104000000, "open": 0.4041, "high": 0.4053, "low": 0.4041, "close": 0.4053, "volume": 45.3, "close_time": 1723107599999}, {"open_time": 1723107600000, "open": 0.4043, "high": 0.4069, "low": 0.4043, "close": 0.4069, "volume": 653.8, "close_time": 1723111199999}, {"open_time": 1723111200000, "open": 0.4051, "high": 0.4051, "low": 0.4034, "close": 0.4034, "volume": 24.4, "close_time": 1723114799999}, {"open_time": 1723114800000, "open": 0.4025, "high": 0.4037, "low": 0.4005, "close": 0.4005, "volume": 1351.6, "close_time": 1723118399999}, {"open_time": 1723118400000, "open": 0.4005, "high": 0.4079, "low": 0.3985, "close": 0.4041, "volume": 9875.1, "close_time": 1723121999999}, {"open_time": 1723122000000, "open": 0.4043, "high": 0.4051, "low": 0.3982, "close": 0.3987, "volume": 4798.7, "close_time": 1723125599999}, {"open_time": 1723125600000, "open": 0.4015, "high": 0.4102, "low": 0.4015, "close": 0.4102, "volume": 5444.1, "close_time": 1723129199999}, {"open_time": 1723129200000, "open": 0.4113, "high": 0.4131, "low": 0.409, "close": 0.4125, "volume": 2414.0, "close_time": 1723132799999}, {"open_time": 1723132800000, "open": 0.4134, "high": 0.4181, "low": 0.4134, "close": 0.4174, "volume": 4273.9, "close_time": 1723136399999}, {"open_time": 1723136400000, "open": 0.4165, "high": 0.4185, "low": 0.415, "close": 0.4167, "volume": 4219.2, "close_time": 1723139999999}, {"open_time": 1723140000000, "open": 0.4153, "high": 0.4174, "low": 0.4143, "close": 0.4143, "volume": 2613.7, "close_time": 1723143599999}, {"open_time": 1723143600000, "open": 0.4143, "high": 0.416, "low": 0.4143, "close": 0.4148, "volume": 508.4, "close_time": 1723147199999}, {"open_time": 1723147200000, "open": 0.4149, "high": 0.417, "low": 0.4145, "close": 0.415, "volume": 415.4, "close_time": 1723150799999}, {"open_time": 1723150800000, "open": 0.4165, "high": 0.4245, "low": 0.4165, "close": 0.4245, "volume": 5016.2, "close_time": 1723154399999}, {"open_time": 1723154400000, "open": 0.4228, "high": 0.431, "low": 0.4228, "close": 0.43, "volume": 45773.4, "close_time": 1723157999999}, {"open_time": 1723158000000, "open": 0.4304, "high": 0.4325, "low": 0.425, "close": 0.431, "volume": 6763.6, "close_time": 1723161599999}, {"open_time": 1723161600000, "open": 0.4301, "high": 0.4316, "low": 0.4275, "close": 0.4277, "volume": 5235.2, "close_time": 1723165199999}, {"open_time": 1723165200000, "open": 0.4294, "high": 0.4294, "low": 0.4262, "close": 0.4288, "volume": 583.0, "close_time": 1723168799999}, {"open_time": 1723168800000, "open": 0.4298, "high": 0.4298, "low": 0.425, "close": 0.425, "volume": 1213.7, "close_time": 1723172399999}, {"open_time": 1723172400000, "open": 0.4254, "high": 0.4269, "low": 0.4254, "close": 0.4266, "volume": 298.1, "close_time": 1723175999999}, {"open_time": 1723176000000, "open": 0.4263, "high": 0.4263, "low": 0.42, "close": 0.42, "volume": 4989.4, "close_time": 1723179599999}, {"open_time": 1723179600000, "open": 0.4196, "high": 0.4225, "low": 0.4194, "close": 0.4225, "volume": 1483.2, "close_time": 1723183199999}, {"open_time": 1723183200000, "open": 0.4225, "high": 0.425, "low": 0.422, "close": 0.4247, "volume": 3327.0, "close_time": 1723186799999}, {"open_time": 1723186800000, "open": 0.4254, "high": 0.4256, "low": 0.4254, "close": 0.4256, "volume": 32.1, "close_time": 1723190399999}, {"open_time": 1723190400000, "open": 0.4242, "high": 0.4242, "low": 0.4242, "close": 0.4242, "volume": 8.2, "close_time": 1723193999999}, {"open_time": 1723194000000, "open": 0.4264, "high": 0.4266, "low": 0.4229, "close": 0.4229, "volume": 2614.5, "close_time": 1723197599999}, {"open_time": 1723197600000, "open": 0.4236, "high": 0.4246, "low": 0.421, "close": 0.422, "volume": 3151.6, "close_time": 1723201199999}, {"open_time": 1723201200000, "open": 0.4225, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 2305.9, "close_time": 1723204799999}, {"open_time": 1723204800000, "open": 0.4218, "high": 0.4234, "low": 0.42, "close": 0.4225, "volume": 4605.7, "close_time": 1723208399999}, {"open_time": 1723208400000, "open": 0.4205, "high": 0.4228, "low": 0.4175, "close": 0.42, "volume": 10558.5, "close_time": 1723211999999}, {"open_time": 1723212000000, "open": 0.42, "high": 0.425, "low": 0.4138, "close": 0.42, "volume": 12168.4, "close_time": 1723215599999}, {"open_time": 1723215600000, "open": 0.4191, "high": 0.4198, "low": 0.415, "close": 0.415, "volume": 2142.6, "close_time": 1723219199999}, {"open_time": 1723219200000, "open": 0.4155, "high": 0.4175, "low": 0.4155, "close": 0.4175, "volume": 879.0, "close_time": 1723222799999}, {"open_time": 1723222800000, "open": 0.4177, "high": 0.4217, "low": 0.4177, "close": 0.418, "volume": 6868.3, "close_time": 1723226399999}, {"open_time": 1723226400000, "open": 0.4208, "high": 0.4208, "low": 0.418, "close": 0.42, "volume": 1424.8, "close_time": 1723229999999}, {"open_time": 1723230000000, "open": 0.4214, "high": 0.4217, "low": 0.4185, "close": 0.4187, "volume": 1398.1, "close_time": 1723233599999}, {"open_time": 1723233600000, "open": 0.4185, "high": 0.421, "low": 0.4185, "close": 0.421, "volume": 1750.5, "close_time": 1723237199999}, {"open_time": 1723237200000, "open": 0.419, "high": 0.42, "low": 0.4165, "close": 0.4198, "volume": 2485.3, "close_time": 1723240799999}, {"open_time": 1723240800000, "open": 0.4205, "high": 0.4214, "low": 0.418, "close": 0.4196, "volume": 440.1, "close_time": 1723244399999}, {"open_time": 1723244400000, "open": 0.4218, "high": 0.4223, "low": 0.418, "close": 0.42, "volume": 641.0, "close_time": 1723247999999}, {"open_time": 1723248000000, "open": 0.422, "high": 0.4265, "low": 0.4179, "close": 0.4182, "volume": 2900.9, "close_time": 1723251599999}, {"open_time": 1723251600000, "open": 0.4225, "high": 0.4239, "low": 0.42, "close": 0.42, "volume": 326.7, "close_time": 1723255199999}, {"open_time": 1723255200000, "open": 0.4219, "high": 0.4231, "low": 0.4215, "close": 0.4231, "volume": 1864.1, "close_time": 1723258799999}, {"open_time": 1723258800000, "open": 0.4205, "high": 0.4224, "low": 0.4198, "close": 0.4198, "volume": 303.3, "close_time": 1723262399999}, {"open_time": 1723262400000, "open": 0.4224, "high": 0.4224, "low": 0.4199, "close": 0.4199, "volume": 273.3, "close_time": 1723265999999}, {"open_time": 1723266000000, "open": 0.4203, "high": 0.4203, "low": 0.418, "close": 0.419, "volume": 877.6, "close_time": 1723269599999}, {"open_time": 1723269600000, "open": 0.4205, "high": 0.4225, "low": 0.4193, "close": 0.4225, "volume": 323.8, "close_time": 1723273199999}, {"open_time": 1723273200000, "open": 0.4225, "high": 0.4245, "low": 0.4225, "close": 0.4226, "volume": 61.7, "close_time": 1723276799999}, {"open_time": 1723276800000, "open": 0.423, "high": 0.423, "low": 0.4216, "close": 0.4216, "volume": 64.3, "close_time": 1723280399999}, {"open_time": 1723280400000, "open": 0.4221, "high": 0.4221, "low": 0.422, "close": 0.422, "volume": 865.3, "close_time": 1723283999999}, {"open_time": 1723284000000, "open": 0.4231, "high": 0.425, "low": 0.4231, "close": 0.425, "volume": 262.8, "close_time": 1723287599999}, {"open_time": 1723287600000, "open": 0.4251, "high": 0.4271, "low": 0.4245, "close": 0.4271, "volume": 72.1, "close_time": 1723291199999}, {"open_time": 1723291200000, "open": 0.4251, "high": 0.4276, "low": 0.4227, "close": 0.4256, "volume": 2362.7, "close_time": 1723294799999}, {"open_time": 1723294800000, "open": 0.4256, "high": 0.4256, "low": 0.423, "close": 0.4245, "volume": 1062.1, "close_time": 1723298399999}, {"open_time": 1723298400000, "open": 0.4235, "high": 0.4274, "low": 0.4235, "close": 0.4274, "volume": 850.0, "close_time": 1723301999999}, {"open_time": 1723302000000, "open": 0.4273, "high": 0.4319, "low": 0.4273, "close": 0.4286, "volume": 3128.2, "close_time": 1723305599999}, {"open_time": 1723305600000, "open": 0.428, "high": 0.43, "low": 0.4275, "close": 0.4285, "volume": 1306.7, "close_time": 1723309199999}, {"open_time": 1723309200000, "open": 0.4285, "high": 0.4297, "low": 0.4259, "close": 0.4259, "volume": 217.8, "close_time": 1723312799999}, {"open_time": 1723312800000, "open": 0.4292, "high": 0.4292, "low": 0.4274, "close": 0.4282, "volume": 573.9, "close_time": 1723316399999}, {"open_time": 1723316400000, "open": 0.4264, "high": 0.4268, "low": 0.4254, "close": 0.4264, "volume": 1485.4, "close_time": 1723319999999}, {"open_time": 1723320000000, "open": 0.4287, "high": 0.4287, "low": 0.4266, "close": 0.4266, "volume": 188.0, "close_time": 1723323599999}, {"open_time": 1723323600000, "open": 0.4278, "high": 0.4278, "low": 0.4266, "close": 0.4266, "volume": 579.5, "close_time": 1723327199999}, {"open_time": 1723327200000, "open": 0.4266, "high": 0.4269, "low": 0.4251, "close": 0.4269, "volume": 940.4, "close_time": 1723330799999}, {"open_time": 1723330800000, "open": 0.425, "high": 0.4255, "low": 0.4246, "close": 0.425, "volume": 506.3, "close_time": 1723334399999}, {"open_time": 1723334400000, "open": 0.4245, "high": 0.4275, "low": 0.4244, "close": 0.4271, "volume": 1176.6, "close_time": 1723337999999}, {"open_time": 1723338000000, "open": 0.4256, "high": 0.4296, "low": 0.4256, "close": 0.4291, "volume": 1931.2, "close_time": 1723341599999}, {"open_time": 1723341600000, "open": 0.4291, "high": 0.43, "low": 0.4291, "close": 0.4298, "volume": 323.2, "close_time": 1723345199999}, {"open_time": 1723345200000, "open": 0.4306, "high": 0.4339, "low": 0.43, "close": 0.4323, "volume": 7787.4, "close_time": 1723348799999}, {"open_time": 1723348800000, "open": 0.4307, "high": 0.4312, "low": 0.43, "close": 0.4312, "volume": 259.2, "close_time": 1723352399999}, {"open_time": 1723352400000, "open": 0.4303, "high": 0.4316, "low": 0.4303, "close": 0.4316, "volume": 1521.3, "close_time": 1723355999999}, {"open_time": 1723356000000, "open": 0.4312, "high": 0.4312, "low": 0.4302, "close": 0.4302, "volume": 1725.3, "close_time": 1723359599999}, {"open_time": 1723359600000, "open": 0.4325, "high": 0.4325, "low": 0.4325, "close": 0.4325, "volume": 245.6, "close_time": 1723363199999}, {"open_time": 1723363200000, "open": 0.4324, "high": 0.4345, "low": 0.4324, "close": 0.4345, "volume": 1491.2, "close_time": 1723366799999}, {"open_time": 1723366800000, "open": 0.4346, "high": 0.4373, "low": 0.4325, "close": 0.4325, "volume": 1206.9, "close_time": 1723370399999}, {"open_time": 1723370400000, "open": 0.4324, "high": 0.4324, "low": 0.4316, "close": 0.4316, "volume": 547.6, "close_time": 1723373999999}, {"open_time": 1723374000000, "open": 0.43, "high": 0.43, "low": 0.4259, "close": 0.4286, "volume": 2715.2, "close_time": 1723377599999}, {"open_time": 1723377600000, "open": 0.425, "high": 0.4266, "low": 0.4225, "close": 0.4248, "volume": 1239.6, "close_time": 1723381199999}, {"open_time": 1723381200000, "open": 0.4214, "high": 0.424, "low": 0.4194, "close": 0.424, "volume": 1861.1, "close_time": 1723384799999}, {"open_time": 1723384800000, "open": 0.4237, "high": 0.4244, "low": 0.4175, "close": 0.42, "volume": 2185.1, "close_time": 1723388399999}, {"open_time": 1723388400000, "open": 0.4174, "high": 0.42, "low": 0.4174, "close": 0.4199, "volume": 784.0, "close_time": 1723391999999}, {"open_time": 1723392000000, "open": 0.4198, "high": 0.42, "low": 0.4198, "close": 0.42, "volume": 263.5, "close_time": 1723395599999}, {"open_time": 1723395600000, "open": 0.418, "high": 0.4225, "low": 0.4165, "close": 0.4183, "volume": 4863.0, "close_time": 1723399199999}, {"open_time": 1723399200000, "open": 0.4175, "high": 0.4175, "low": 0.4175, "close": 0.4175, "volume": 253.0, "close_time": 1723402799999}, {"open_time": 1723402800000, "open": 0.4165, "high": 0.4176, "low": 0.4115, "close": 0.4119, "volume": 2422.7, "close_time": 1723406399999}, {"open_time": 1723406400000, "open": 0.4113, "high": 0.4114, "low": 0.4067, "close": 0.4067, "volume": 1275.5, "close_time": 1723409999999}, {"open_time": 1723410000000, "open": 0.4066, "high": 0.4073, "low": 0.4052, "close": 0.4052, "volume": 704.6, "close_time": 1723413599999}, {"open_time": 1723413600000, "open": 0.4069, "high": 0.4097, "low": 0.4035, "close": 0.4063, "volume": 3354.1, "close_time": 1723417199999}, {"open_time": 1723417200000, "open": 0.4055, "high": 0.4055, "low": 0.4034, "close": 0.4038, "volume": 474.1, "close_time": 1723420799999}, {"open_time": 1723420800000, "open": 0.4031, "high": 0.4051, "low": 0.4013, "close": 0.4051, "volume": 3732.5, "close_time": 1723424399999}, {"open_time": 1723424400000, "open": 0.4048, "high": 0.408, "low": 0.4048, "close": 0.4073, "volume": 2278.3, "close_time": 1723427999999}, {"open_time": 1723428000000, "open": 0.4039, "high": 0.4066, "low": 0.4039, "close": 0.4066, "volume": 344.3, "close_time": 1723431599999}, {"open_time": 1723431600000, "open": 0.4065, "high": 0.4101, "low": 0.4065, "close": 0.4101, "volume": 81.5, "close_time": 1723435199999}, {"open_time": 1723435200000, "open": 0.407, "high": 0.4105, "low": 0.407, "close": 0.4098, "volume": 1351.8, "close_time": 1723438799999}, {"open_time": 1723438800000, "open": 0.4085, "high": 0.4117, "low": 0.4085, "close": 0.4117, "volume": 1436.1, "close_time": 1723442399999}, {"open_time": 1723442400000, "open": 0.4095, "high": 0.4095, "low": 0.408, "close": 0.408, "volume": 248.8, "close_time": 1723445999999}, {"open_time": 1723446000000, "open": 0.4087, "high": 0.4144, "low": 0.4058, "close": 0.4115, "volume": 4435.4, "close_time": 1723449599999}, {"open_time": 1723449600000, "open": 0.4147, "high": 0.4209, "low": 0.4127, "close": 0.415, "volume": 5639.6, "close_time": 1723453199999}, {"open_time": 1723453200000, "open": 0.4144, "high": 0.4177, "low": 0.4144, "close": 0.417, "volume": 1897.5, "close_time": 1723456799999}, {"open_time": 1723456800000, "open": 0.4169, "high": 0.4228, "low": 0.4169, "close": 0.4228, "volume": 2998.5, "close_time": 1723460399999}, {"open_time": 1723460400000, "open": 0.4238, "high": 0.4292, "low": 0.4231, "close": 0.4271, "volume": 4597.7, "close_time": 1723463999999}, {"open_time": 1723464000000, "open": 0.4291, "high": 0.4291, "low": 0.4251, "close": 0.426, "volume": 1802.1, "close_time": 1723467599999}, {"open_time": 1723467600000, "open": 0.4288, "high": 0.4288, "low": 0.4164, "close": 0.4177, "volume": 6188.1, "close_time": 1723471199999}, {"open_time": 1723471200000, "open": 0.4166, "high": 0.431, "low": 0.4146, "close": 0.4297, "volume": 8876.6, "close_time": 1723474799999}, {"open_time": 1723474800000, "open": 0.4282, "high": 0.4282, "low": 0.421, "close": 0.4231, "volume": 5603.4, "close_time": 1723478399999}, {"open_time": 1723478400000, "open": 0.4259, "high": 0.4259, "low": 0.4235, "close": 0.4235, "volume": 118.9, "close_time": 1723481999999}, {"open_time": 1723482000000, "open": 0.426, "high": 0.426, "low": 0.426, "close": 0.426, "volume": 5.5, "close_time": 1723485599999}, {"open_time": 1723485600000, "open": 0.4238, "high": 0.4276, "low": 0.4177, "close": 0.4222, "volume": 7060.1, "close_time": 1723489199999}, {"open_time": 1723489200000, "open": 0.4187, "high": 0.4209, "low": 0.4185, "close": 0.4185, "volume": 552.0, "close_time": 1723492799999}, {"open_time": 1723492800000, "open": 0.4205, "high": 0.4222, "low": 0.4177, "close": 0.419, "volume": 2632.9, "close_time": 1723496399999}, {"open_time": 1723496400000, "open": 0.418, "high": 0.4196, "low": 0.4162, "close": 0.4196, "volume": 2400.8, "close_time": 1723499999999}, {"open_time": 1723500000000, "open": 0.42, "high": 0.4211, "low": 0.4151, "close": 0.4196, "volume": 8822.1, "close_time": 1723503599999}, {"open_time": 1723503600000, "open": 0.42, "high": 0.4259, "low": 0.42, "close": 0.4226, "volume": 2383.9, "close_time": 1723507199999}, {"open_time": 1723507200000, "open": 0.4266, "high": 0.4266, "low": 0.4236, "close": 0.4236, "volume": 143.2, "close_time": 1723510799999}, {"open_time": 1723510800000, "open": 0.4226, "high": 0.425, "low": 0.4225, "close": 0.425, "volume": 1734.2, "close_time": 1723514399999}, {"open_time": 1723514400000, "open": 0.4231, "high": 0.4231, "low": 0.4211, "close": 0.4216, "volume": 1819.6, "close_time": 1723517999999}, {"open_time": 1723518000000, "open": 0.4221, "high": 0.4225, "low": 0.4194, "close": 0.4194, "volume": 3320.5, "close_time": 1723521599999}, {"open_time": 1723521600000, "open": 0.4175, "high": 0.4198, "low": 0.4164, "close": 0.4198, "volume": 992.0, "close_time": 1723525199999}, {"open_time": 1723525200000, "open": 0.4197, "high": 0.42, "low": 0.4197, "close": 0.42, "volume": 257.2, "close_time": 1723528799999}, {"open_time": 1723528800000, "open": 0.4185, "high": 0.4201, "low": 0.4185, "close": 0.4201, "volume": 1183.6, "close_time": 1723532399999}, {"open_time": 1723532400000, "open": 0.4191, "high": 0.4292, "low": 0.4177, "close": 0.4177, "volume": 4710.1, "close_time": 1723535999999}, {"open_time": 1723536000000, "open": 0.4175, "high": 0.4186, "low": 0.4143, "close": 0.4143, "volume": 11349.3, "close_time": 1723539599999}, {"open_time": 1723539600000, "open": 0.4145, "high": 0.4145, "low": 0.413, "close": 0.413, "volume": 2064.7, "close_time": 1723543199999}, {"open_time": 1723543200000, "open": 0.4125, "high": 0.4149, "low": 0.4115, "close": 0.4147, "volume": 460.8, "close_time": 1723546799999}, {"open_time": 1723546800000, "open": 0.4145, "high": 0.4145, "low": 0.4125, "close": 0.4136, "volume": 550.1, "close_time": 1723550399999}, {"open_time": 1723550400000, "open": 0.4143, "high": 0.4161, "low": 0.4143, "close": 0.4161, "volume": 1504.4, "close_time": 1723553999999}, {"open_time": 1723554000000, "open": 0.4143, "high": 0.4175, "low": 0.4143, "close": 0.4175, "volume": 2730.4, "close_time": 1723557599999}, {"open_time": 1723557600000, "open": 0.415, "high": 0.4175, "low": 0.415, "close": 0.4175, "volume": 750.4, "close_time": 1723561199999}, {"open_time": 1723561200000, "open": 0.4164, "high": 0.4197, "low": 0.4114, "close": 0.4146, "volume": 2892.1, "close_time": 1723564799999}, {"open_time": 1723564800000, "open": 0.4169, "high": 0.4241, "low": 0.416, "close": 0.4241, "volume": 17607.4, "close_time": 1723568399999}, {"open_time": 1723568400000, "open": 0.4241, "high": 0.4259, "low": 0.42, "close": 0.4259, "volume": 4371.5, "close_time": 1723571999999}, {"open_time": 1723572000000, "open": 0.4231, "high": 0.4237, "low": 0.4231, "close": 0.4236, "volume": 1589.0, "close_time": 1723575599999}, {"open_time": 1723575600000, "open": 0.4233, "high": 0.435, "low": 0.413, "close": 0.4236, "volume": 23859.4, "close_time": 1723579199999}, {"open_time": 1723579200000, "open": 0.4236, "high": 0.4236, "low": 0.422, "close": 0.422, "volume": 1059.6, "close_time": 1723582799999}, {"open_time": 1723582800000, "open": 0.4202, "high": 0.4241, "low": 0.4202, "close": 0.4241, "volume": 1807.5, "close_time": 1723586399999}, {"open_time": 1723586400000, "open": 0.4241, "high": 0.425, "low": 0.4227, "close": 0.425, "volume": 246.1, "close_time": 1723589999999}, {"open_time": 1723590000000, "open": 0.425, "high": 0.425, "low": 0.425, "close": 0.425, "volume": 0.0, "close_time": 1723593599999}, {"open_time": 1723593600000, "open": 0.4229, "high": 0.4229, "low": 0.42, "close": 0.4205, "volume": 7065.6, "close_time": 1723597199999}, {"open_time": 1723597200000, "open": 0.418, "high": 0.4184, "low": 0.418, "close": 0.4184, "volume": 160.8, "close_time": 1723600799999}, {"open_time": 1723600800000, "open": 0.418, "high": 0.4203, "low": 0.418, "close": 0.4203, "volume": 28.0, "close_time": 1723604399999}, {"open_time": 1723604400000, "open": 0.4213, "high": 0.4223, "low": 0.4213, "close": 0.4223, "volume": 1873.8, "close_time": 1723607999999}, {"open_time": 1723608000000, "open": 0.4186, "high": 0.4195, "low": 0.4186, "close": 0.4194, "volume": 854.4, "close_time": 1723611599999}, {"open_time": 1723611600000, "open": 0.4209, "high": 0.4225, "low": 0.4043, "close": 0.42, "volume": 14379.5, "close_time": 1723615199999}, {"open_time": 1723615200000, "open": 0.4205, "high": 0.4216, "low": 0.4205, "close": 0.4214, "volume": 1098.5, "close_time": 1723618799999}, {"open_time": 1723618800000, "open": 0.4217, "high": 0.4217, "low": 0.4217, "close": 0.4217, "volume": 29.1, "close_time": 1723622399999}, {"open_time": 1723622400000, "open": 0.4215, "high": 0.4215, "low": 0.4215, "close": 0.4215, "volume": 396.9, "close_time": 1723625999999}, {"open_time": 1723626000000, "open": 0.4196, "high": 0.4196, "low": 0.418, "close": 0.4195, "volume": 37.1, "close_time": 1723629599999}, {"open_time": 1723629600000, "open": 0.4195, "high": 0.4224, "low": 0.419, "close": 0.4224, "volume": 723.8, "close_time": 1723633199999}, {"open_time": 1723633200000, "open": 0.4176, "high": 0.42, "low": 0.4172, "close": 0.4196, "volume": 1474.8, "close_time": 1723636799999}, {"open_time": 1723636800000, "open": 0.4183, "high": 0.4273, "low": 0.4176, "close": 0.4178, "volume": 11025.4, "close_time": 1723640399999}, {"open_time": 1723640400000, "open": 0.418, "high": 0.4185, "low": 0.4113, "close": 0.4123, "volume": 3092.9, "close_time": 1723643999999}, {"open_time": 1723644000000, "open": 0.4103, "high": 0.4116, "low": 0.4083, "close": 0.4083, "volume": 315.5, "close_time": 1723647599999}, {"open_time": 1723647600000, "open": 0.4134, "high": 0.4155, "low": 0.4125, "close": 0.4155, "volume": 1040.2, "close_time": 1723651199999}, {"open_time": 1723651200000, "open": 0.4137, "high": 0.4137, "low": 0.4125, "close": 0.4128, "volume": 476.8, "close_time": 1723654799999}, {"open_time": 1723654800000, "open": 0.413, "high": 0.413, "low": 0.413, "close": 0.413, "volume": 519.4, "close_time": 1723658399999}, {"open_time": 1723658400000, "open": 0.413, "high": 0.4211, "low": 0.413, "close": 0.4179, "volume": 5452.3, "close_time": 1723661999999}, {"open_time": 1723662000000, "open": 0.4183, "high": 0.4183, "low": 0.4175, "close": 0.4175, "volume": 355.1, "close_time": 1723665599999}, {"open_time": 1723665600000, "open": 0.4175, "high": 0.42, "low": 0.4172, "close": 0.418, "volume": 1885.3, "close_time": 1723669199999}, {"open_time": 1723669200000, "open": 0.4184, "high": 0.4184, "low": 0.4178, "close": 0.4178, "volume": 450.2, "close_time": 1723672799999}, {"open_time": 1723672800000, "open": 0.4175, "high": 0.4213, "low": 0.4168, "close": 0.4197, "volume": 1745.6, "close_time": 1723676399999}, {"open_time": 1723676400000, "open": 0.4219, "high": 0.4241, "low": 0.4202, "close": 0.4241, "volume": 2029.4, "close_time": 1723679999999}, {"open_time": 1723680000000, "open": 0.4241, "high": 0.4295, "low": 0.4241, "close": 0.4295, "volume": 3236.6, "close_time": 1723683599999}, {"open_time": 1723683600000, "open": 0.43, "high": 0.431, "low": 0.4175, "close": 0.4245, "volume": 7883.7, "close_time": 1723687199999}, {"open_time": 1723687200000, "open": 0.4248, "high": 0.4261, "low": 0.4242, "close": 0.4261, "volume": 2093.9, "close_time": 1723690799999}, {"open_time": 1723690800000, "open": 0.4264, "high": 0.4273, "low": 0.4236, "close": 0.4265, "volume": 1060.6, "close_time": 1723694399999}, {"open_time": 1723694400000, "open": 0.4268, "high": 0.4268, "low": 0.4225, "close": 0.425, "volume": 12455.5, "close_time": 1723697999999}, {"open_time": 1723698000000, "open": 0.4248, "high": 0.4248, "low": 0.4233, "close": 0.424, "volume": 637.6, "close_time": 1723701599999}, {"open_time": 1723701600000, "open": 0.4232, "high": 0.4247, "low": 0.4219, "close": 0.4219, "volume": 1114.1, "close_time": 1723705199999}, {"open_time": 1723705200000, "open": 0.4202, "high": 0.4202, "low": 0.4134, "close": 0.4134, "volume": 4075.2, "close_time": 1723708799999}, {"open_time": 1723708800000, "open": 0.4152, "high": 0.4157, "low": 0.413, "close": 0.4157, "volume": 1771.7, "close_time": 1723712399999}, {"open_time": 1723712400000, "open": 0.4157, "high": 0.4161, "low": 0.4143, "close": 0.4143, "volume": 1105.4, "close_time": 1723715999999}, {"open_time": 1723716000000, "open": 0.4126, "high": 0.4136, "low": 0.4125, "close": 0.4126, "volume": 375.1, "close_time": 1723719599999}, {"open_time": 1723719600000, "open": 0.4145, "high": 0.415, "low": 0.4145, "close": 0.415, "volume": 1395.3, "close_time": 1723723199999}, {"open_time": 1723723200000, "open": 0.417, "high": 0.4217, "low": 0.4152, "close": 0.4179, "volume": 2618.0, "close_time": 1723726799999}, {"open_time": 1723726800000, "open": 0.4176, "high": 0.4183, "low": 0.4175, "close": 0.4183, "volume": 1368.9, "close_time": 1723730399999}, {"open_time": 1723730400000, "open": 0.4173, "high": 0.42, "low": 0.4173, "close": 0.4175, "volume": 3057.8, "close_time": 1723733999999}, {"open_time": 1723734000000, "open": 0.4171, "high": 0.4196, "low": 0.4171, "close": 0.4175, "volume": 2776.8, "close_time": 1723737599999}, {"open_time": 1723737600000, "open": 0.4193, "high": 0.4193, "low": 0.4138, "close": 0.4156, "volume": 1508.8, "close_time": 1723741199999}, {"open_time": 1723741200000, "open": 0.4145, "high": 0.4145, "low": 0.4083, "close": 0.4088, "volume": 5036.1, "close_time": 1723744799999}, {"open_time": 1723744800000, "open": 0.4085, "high": 0.409, "low": 0.3995, "close": 0.4003, "volume": 4480.6, "close_time": 1723748399999}, {"open_time": 1723748400000, "open": 0.3988, "high": 0.404, "low": 0.3973, "close": 0.3983, "volume": 1941.6, "close_time": 1723751999999}, {"open_time": 1723752000000, "open": 0.3982, "high": 0.3997, "low": 0.3927, "close": 0.398, "volume": 2648.9, "close_time": 1723755599999}, {"open_time": 1723755600000, "open": 0.3992, "high": 0.3992, "low": 0.3961, "close": 0.3961, "volume": 2465.9, "close_time": 1723759199999}, {"open_time": 1723759200000, "open": 0.3964, "high": 0.4011, "low": 0.3964, "close": 0.4011, "volume": 553.4, "close_time": 1723762799999}, {"open_time": 1723762800000, "open": 0.3979, "high": 0.4024, "low": 0.3979, "close": 0.4006, "volume": 1504.9, "close_time": 1723766399999}, {"open_time": 1723766400000, "open": 0.4001, "high": 0.4028, "low": 0.4, "close": 0.4028, "volume": 1125.4, "close_time": 1723769999999}, {"open_time": 1723770000000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 222.4, "close_time": 1723773599999}, {"open_time": 1723773600000, "open": 0.4033, "high": 0.404, "low": 0.3985, "close": 0.3985, "volume": 1383.3, "close_time": 1723777199999}, {"open_time": 1723777200000, "open": 0.4016, "high": 0.4016, "low": 0.3991, "close": 0.3991, "volume": 2334.4, "close_time": 1723780799999}, {"open_time": 1723780800000, "open": 0.399, "high": 0.4022, "low": 0.3926, "close": 0.402, "volume": 11904.9, "close_time": 1723784399999}, {"open_time": 1723784400000, "open": 0.4024, "high": 0.4024, "low": 0.4003, "close": 0.4008, "volume": 4242.5, "close_time": 1723787999999}, {"open_time": 1723788000000, "open": 0.4004, "high": 0.404, "low": 0.4004, "close": 0.404, "volume": 627.9, "close_time": 1723791599999}, {"open_time": 1723791600000, "open": 0.4051, "high": 0.4051, "low": 0.4044, "close": 0.4044, "volume": 87.2, "close_time": 1723795199999}, {"open_time": 1723795200000, "open": 0.4043, "high": 0.4043, "low": 0.4043, "close": 0.4043, "volume": 18.7, "close_time": 1723798799999}, {"open_time": 1723798800000, "open": 0.4027, "high": 0.4027, "low": 0.4026, "close": 0.4026, "volume": 1181.2, "close_time": 1723802399999}, {"open_time": 1723802400000, "open": 0.4048, "high": 0.4055, "low": 0.4048, "close": 0.4055, "volume": 1218.8, "close_time": 1723805999999}, {"open_time": 1723806000000, "open": 0.4029, "high": 0.4047, "low": 0.4029, "close": 0.4047, "volume": 60.8, "close_time": 1723809599999}, {"open_time": 1723809600000, "open": 0.4042, "high": 0.4042, "low": 0.3926, "close": 0.3934, "volume": 5000.5, "close_time": 1723813199999}, {"open_time": 1723813200000, "open": 0.3958, "high": 0.4024, "low": 0.3958, "close": 0.3982, "volume": 4782.7, "close_time": 1723816799999}, {"open_time": 1723816800000, "open": 0.3957, "high": 0.3975, "low": 0.3941, "close": 0.3975, "volume": 803.2, "close_time": 1723820399999}, {"open_time": 1723820400000, "open": 0.395, "high": 0.3953, "low": 0.3934, "close": 0.3946, "volume": 3024.8, "close_time": 1723823999999}, {"open_time": 1723824000000, "open": 0.3949, "high": 0.4017, "low": 0.3948, "close": 0.3994, "volume": 2873.8, "close_time": 1723827599999}, {"open_time": 1723827600000, "open": 0.4005, "high": 0.4051, "low": 0.3974, "close": 0.402, "volume": 2200.5, "close_time": 1723831199999}, {"open_time": 1723831200000, "open": 0.4024, "high": 0.4065, "low": 0.4009, "close": 0.4009, "volume": 5307.8, "close_time": 1723834799999}, {"open_time": 1723834800000, "open": 0.4047, "high": 0.4047, "low": 0.4044, "close": 0.4044, "volume": 557.9, "close_time": 1723838399999}, {"open_time": 1723838400000, "open": 0.403, "high": 0.4067, "low": 0.403, "close": 0.4065, "volume": 1984.0, "close_time": 1723841999999}, {"open_time": 1723842000000, "open": 0.4017, "high": 0.4017, "low": 0.4017, "close": 0.4017, "volume": 20.0, "close_time": 1723845599999}, {"open_time": 1723845600000, "open": 0.4003, "high": 0.4012, "low": 0.3994, "close": 0.3994, "volume": 108.9, "close_time": 1723849199999}, {"open_time": 1723849200000, "open": 0.4047, "high": 0.4047, "low": 0.3987, "close": 0.3992, "volume": 468.1, "close_time": 1723852799999}, {"open_time": 1723852800000, "open": 0.3992, "high": 0.4042, "low": 0.399, "close": 0.3995, "volume": 386.7, "close_time": 1723856399999}, {"open_time": 1723856400000, "open": 0.3975, "high": 0.4053, "low": 0.3975, "close": 0.4048, "volume": 1078.6, "close_time": 1723859999999}, {"open_time": 1723860000000, "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 1148.6, "close_time": 1723863599999}, {"open_time": 1723863600000, "open": 0.4005, "high": 0.4045, "low": 0.4, "close": 0.4002, "volume": 708.3, "close_time": 1723867199999}, {"open_time": 1723867200000, "open": 0.4014, "high": 0.4023, "low": 0.4014, "close": 0.4023, "volume": 139.1, "close_time": 1723870799999}, {"open_time": 1723870800000, "open": 0.4034, "high": 0.4034, "low": 0.4025, "close": 0.4025, "volume": 213.0, "close_time": 1723874399999}, {"open_time": 1723874400000, "open": 0.4035, "high": 0.4035, "low": 0.4012, "close": 0.4012, "volume": 267.3, "close_time": 1723877999999}, {"open_time": 1723878000000, "open": 0.4029, "high": 0.4029, "low": 0.4029, "close": 0.4029, "volume": 3.0, "close_time": 1723881599999}, {"open_time": 1723881600000, "open": 0.4035, "high": 0.4035, "low": 0.4035, "close": 0.4035, "volume": 128.4, "close_time": 1723885199999}, {"open_time": 1723885200000, "open": 0.4054, "high": 0.4068, "low": 0.4032, "close": 0.4068, "volume": 950.5, "close_time": 1723888799999}, {"open_time": 1723888800000, "open": 0.4068, "high": 0.4068, "low": 0.4068, "close": 0.4068, "volume": 0.0, "close_time": 1723892399999}, {"open_time": 1723892400000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 49.1, "close_time": 1723895999999}, {"open_time": 1723896000000, "open": 0.4013, "high": 0.4013, "low": 0.4013, "close": 0.4013, "volume": 0.0, "close_time": 1723899599999}, {"open_time": 1723899600000, "open": 0.4008, "high": 0.4008, "low": 0.4004, "close": 0.4004, "volume": 200.8, "close_time": 1723903199999}, {"open_time": 1723903200000, "open": 0.4065, "high": 0.4065, "low": 0.4064, "close": 0.4065, "volume": 4951.0, "close_time": 1723906799999}, {"open_time": 1723906800000, "open": 0.4064, "high": 0.4073, "low": 0.4035, "close": 0.4059, "volume": 7301.4, "close_time": 1723910399999}, {"open_time": 1723910400000, "open": 0.4072, "high": 0.4079, "low": 0.4004, "close": 0.4004, "volume": 1559.4, "close_time": 1723913999999}, {"open_time": 1723914000000, "open": 0.4086, "high": 0.4091, "low": 0.4018, "close": 0.4088, "volume": 2515.6, "close_time": 1723917599999}, {"open_time": 1723917600000, "open": 0.4081, "high": 0.4081, "low": 0.4022, "close": 0.4076, "volume": 917.0, "close_time": 1723921199999}, {"open_time": 1723921200000, "open": 0.4017, "high": 0.4079, "low": 0.4017, "close": 0.4079, "volume": 45.7, "close_time": 1723924799999}, {"open_time": 1723924800000, "open": 0.4078, "high": 0.4086, "low": 0.402, "close": 0.4086, "volume": 1502.8, "close_time": 1723928399999}, {"open_time": 1723928400000, "open": 0.4095, "high": 0.4095, "low": 0.402, "close": 0.402, "volume": 779.6, "close_time": 1723931999999}, {"open_time": 1723932000000, "open": 0.4083, "high": 0.4089, "low": 0.4027, "close": 0.4089, "volume": 417.2, "close_time": 1723935599999}, {"open_time": 1723935600000, "open": 0.4097, "high": 0.41, "low": 0.4097, "close": 0.41, "volume": 521.0, "close_time": 1723939199999}, {"open_time": 1723939200000, "open": 0.41, "high": 0.4108, "low": 0.4048, "close": 0.4054, "volume": 847.3, "close_time": 1723942799999}, {"open_time": 1723942800000, "open": 0.4047, "high": 0.4105, "low": 0.4047, "close": 0.4086, "volume": 3729.6, "close_time": 1723946399999}, {"open_time": 1723946400000, "open": 0.4102, "high": 0.4113, "low": 0.4044, "close": 0.4113, "volume": 239.7, "close_time": 1723949999999}, {"open_time": 1723950000000, "open": 0.4117, "high": 0.4117, "low": 0.4084, "close": 0.4114, "volume": 95.6, "close_time": 1723953599999}, {"open_time": 1723953600000, "open": 0.4095, "high": 0.4095, "low": 0.4079, "close": 0.4079, "volume": 1354.4, "close_time": 1723957199999}, {"open_time": 1723957200000, "open": 0.4095, "high": 0.4095, "low": 0.4069, "close": 0.4069, "volume": 184.6, "close_time": 1723960799999}, {"open_time": 1723960800000, "open": 0.4073, "high": 0.4073, "low": 0.4073, "close": 0.4073, "volume": 8.4, "close_time": 1723964399999}, {"open_time": 1723964400000, "open": 0.4091, "high": 0.4091, "low": 0.4091, "close": 0.4091, "volume": 13.0, "close_time": 1723967999999}, {"open_time": 1723968000000, "open": 0.4086, "high": 0.4096, "low": 0.4086, "close": 0.4096, "volume": 9.9, "close_time": 1723971599999}, {"open_time": 1723971600000, "open": 0.4096, "high": 0.4113, "low": 0.4083, "close": 0.4113, "volume": 2350.2, "close_time": 1723975199999}, {"open_time": 1723975200000, "open": 0.4124, "high": 0.4134, "low": 0.4116, "close": 0.4116, "volume": 709.1, "close_time": 1723978799999}, {"open_time": 1723978800000, "open": 0.4137, "high": 0.4137, "low": 0.4137, "close": 0.4137, "volume": 6.5, "close_time": 1723982399999}, {"open_time": 1723982400000, "open": 0.4135, "high": 0.4207, "low": 0.4134, "close": 0.4134, "volume": 9007.2, "close_time": 1723985999999}, {"open_time": 1723986000000, "open": 0.415, "high": 0.4176, "low": 0.415, "close": 0.415, "volume": 5824.0, "close_time": 1723989599999}, {"open_time": 1723989600000, "open": 0.4166, "high": 0.4166, "low": 0.4148, "close": 0.4148, "volume": 160.9, "close_time": 1723993199999}, {"open_time": 1723993200000, "open": 0.4154, "high": 0.417, "low": 0.4154, "close": 0.417, "volume": 2405.6, "close_time": 1723996799999}, {"open_time": 1723996800000, "open": 0.4168, "high": 0.417, "low": 0.4161, "close": 0.417, "volume": 21754.0, "close_time": 1724000399999}, {"open_time": 1724000400000, "open": 0.4164, "high": 0.4164, "low": 0.4164, "close": 0.4164, "volume": 6.1, "close_time": 1724003999999}, {"open_time": 1724004000000, "open": 0.4156, "high": 0.4166, "low": 0.4141, "close": 0.4166, "volume": 776.2, "close_time": 1724007599999}, {"open_time": 1724007600000, "open": 0.4167, "high": 0.417, "low": 0.4162, "close": 0.417, "volume": 3340.5, "close_time": 1724011199999}, {"open_time": 1724011200000, "open": 0.417, "high": 0.4213, "low": 0.4104, "close": 0.4176, "volume": 24167.7, "close_time": 1724014799999}, {"open_time": 1724014800000, "open": 0.4161, "high": 0.4161, "low": 0.4158, "close": 0.4158, "volume": 13534.0, "close_time": 1724018399999}, {"open_time": 1724018400000, "open": 0.4153, "high": 0.4153, "low": 0.414, "close": 0.414, "volume": 460.2, "close_time": 1724021999999}, {"open_time": 1724022000000, "open": 0.4168, "high": 0.4168, "low": 0.4125, "close": 0.4125, "volume": 1091.5, "close_time": 1724025599999}, {"open_time": 1724025600000, "open": 0.4123, "high": 0.4123, "low": 0.4089, "close": 0.4089, "volume": 143.1, "close_time": 1724029199999}, {"open_time": 1724029200000, "open": 0.4117, "high": 0.417, "low": 0.4089, "close": 0.417, "volume": 6345.7, "close_time": 1724032799999}, {"open_time": 1724032800000, "open": 0.4156, "high": 0.4166, "low": 0.4146, "close": 0.4166, "volume": 1625.3, "close_time": 1724036399999}, {"open_time": 1724036400000, "open": 0.4136, "high": 0.4139, "low": 0.4136, "close": 0.4136, "volume": 723.9, "close_time": 1724039999999}, {"open_time": 1724040000000, "open": 0.4128, "high": 0.4128, "low": 0.4128, "close": 0.4128, "volume": 426.8, "close_time": 1724043599999}, {"open_time": 1724043600000, "open": 0.4128, "high": 0.4162, "low": 0.4127, "close": 0.4138, "volume": 6957.1, "close_time": 1724047199999}, {"open_time": 1724047200000, "open": 0.4148, "high": 0.4195, "low": 0.4125, "close": 0.4184, "volume": 5935.9, "close_time": 1724050799999}, {"open_time": 1724050800000, "open": 0.4182, "high": 0.4209, "low": 0.4175, "close": 0.4175, "volume": 1593.2, "close_time": 1724054399999}, {"open_time": 1724054400000, "open": 0.4196, "high": 0.4209, "low": 0.4196, "close": 0.4209, "volume": 1287.0, "close_time": 1724057999999}, {"open_time": 1724058000000, "open": 0.4198, "high": 0.4216, "low": 0.4175, "close": 0.4175, "volume": 4222.9, "close_time": 1724061599999}, {"open_time": 1724061600000, "open": 0.4179, "high": 0.42, "low": 0.4169, "close": 0.4194, "volume": 835.4, "close_time": 1724065199999}, {"open_time": 1724065200000, "open": 0.4194, "high": 0.4194, "low": 0.4175, "close": 0.4175, "volume": 280.5, "close_time": 1724068799999}, {"open_time": 1724068800000, "open": 0.4194, "high": 0.4218, "low": 0.4194, "close": 0.4202, "volume": 1580.0, "close_time": 1724072399999}, {"open_time": 1724072400000, "open": 0.4191, "high": 0.42, "low": 0.4168, "close": 0.4183, "volume": 2203.1, "close_time": 1724075999999}, {"open_time": 1724076000000, "open": 0.4166, "high": 0.42, "low": 0.4155, "close": 0.42, "volume": 1031.8, "close_time": 1724079599999}, {"open_time": 1724079600000, "open": 0.4222, "high": 0.4259, "low": 0.4214, "close": 0.4235, "volume": 14062.7, "close_time": 1724083199999}, {"open_time": 1724083200000, "open": 0.4226, "high": 0.4226, "low": 0.4203, "close": 0.4203, "volume": 1412.7, "close_time": 1724086799999}, {"open_time": 1724086800000, "open": 0.4245, "high": 0.4275, "low": 0.4236, "close": 0.425, "volume": 6329.1, "close_time": 1724090399999}, {"open_time": 1724090400000, "open": 0.425, "high": 0.4278, "low": 0.4226, "close": 0.4278, "volume": 3476.5, "close_time": 1724093999999}, {"open_time": 1724094000000, "open": 0.4278, "high": 0.429, "low": 0.4256, "close": 0.4286, "volume": 4261.4, "close_time": 1724097599999}, {"open_time": 1724097600000, "open": 0.4259, "high": 0.4288, "low": 0.425, "close": 0.4259, "volume": 688.3, "close_time": 1724101199999}, {"open_time": 1724101200000, "open": 0.4253, "high": 0.43, "low": 0.4251, "close": 0.4262, "volume": 1771.3, "close_time": 1724104799999}, {"open_time": 1724104800000, "open": 0.426, "high": 0.4293, "low": 0.4256, "close": 0.4256, "volume": 5350.1, "close_time": 1724108399999}, {"open_time": 1724108400000, "open": 0.429, "high": 0.429, "low": 0.4251, "close": 0.4253, "volume": 106.5, "close_time": 1724111999999}, {"open_time": 1724112000000, "open": 0.4292, "high": 0.4356, "low": 0.4253, "close": 0.4326, "volume": 7889.9, "close_time": 1724115599999}, {"open_time": 1724115600000, "open": 0.4326, "high": 0.4342, "low": 0.425, "close": 0.43, "volume": 7297.5, "close_time": 1724119199999}, {"open_time": 1724119200000, "open": 0.43, "high": 0.4356, "low": 0.43, "close": 0.4325, "volume": 2282.2, "close_time": 1724122799999}, {"open_time": 1724122800000, "open": 0.4355, "high": 0.4412, "low": 0.4301, "close": 0.4378, "volume": 9391.3, "close_time": 1724126399999}, {"open_time": 1724126400000, "open": 0.4378, "high": 0.4424, "low": 0.4378, "close": 0.4401, "volume": 1811.8, "close_time": 1724129999999}, {"open_time": 1724130000000, "open": 0.4401, "high": 0.4444, "low": 0.4401, "close": 0.4402, "volume": 1420.6, "close_time": 1724133599999}, {"open_time": 1724133600000, "open": 0.4402, "high": 0.4402, "low": 0.4402, "close": 0.4402, "volume": 0.0, "close_time": 1724137199999}, {"open_time": 1724137200000, "open": 0.4402, "high": 0.4403, "low": 0.4402, "close": 0.4403, "volume": 1137.6, "close_time": 1724140799999}, {"open_time": 1724140800000, "open": 0.4403, "high": 0.441, "low": 0.4403, "close": 0.441, "volume": 120.0, "close_time": 1724144399999}, {"open_time": 1724144400000, "open": 0.4403, "high": 0.4409, "low": 0.44, "close": 0.44, "volume": 2893.6, "close_time": 1724147999999}, {"open_time": 1724148000000, "open": 0.4401, "high": 0.4401, "low": 0.438, "close": 0.4386, "volume": 121.2, "close_time": 1724151599999}, {"open_time": 1724151600000, "open": 0.4388, "high": 0.4388, "low": 0.4375, "close": 0.4375, "volume": 304.5, "close_time": 1724155199999}, {"open_time": 1724155200000, "open": 0.4376, "high": 0.4475, "low": 0.4376, "close": 0.444, "volume": 6016.6, "close_time": 1724158799999}, {"open_time": 1724158800000, "open": 0.4473, "high": 0.4502, "low": 0.4451, "close": 0.4478, "volume": 3573.0, "close_time": 1724162399999}, {"open_time": 1724162400000, "open": 0.4509, "high": 0.4545, "low": 0.4437, "close": 0.4442, "volume": 4166.8, "close_time": 1724165999999}, {"open_time": 1724166000000, "open": 0.4428, "high": 0.4441, "low": 0.4408, "close": 0.444, "volume": 2670.5, "close_time": 1724169599999}, {"open_time": 1724169600000, "open": 0.4442, "high": 0.447, "low": 0.4411, "close": 0.4464, "volume": 2099.3, "close_time": 1724173199999}, {"open_time": 1724173200000, "open": 0.4475, "high": 0.4525, "low": 0.4458, "close": 0.4525, "volume": 4587.0, "close_time": 1724176799999}, {"open_time": 1724176800000, "open": 0.4489, "high": 0.4519, "low": 0.4476, "close": 0.4519, "volume": 1468.8, "close_time": 1724180399999}, {"open_time": 1724180400000, "open": 0.4477, "high": 0.4545, "low": 0.4477, "close": 0.4509, "volume": 7524.4, "close_time": 1724183999999}, {"open_time": 1724184000000, "open": 0.4545, "high": 0.4585, "low": 0.4517, "close": 0.4565, "volume": 5263.2, "close_time": 1724187599999}, {"open_time": 1724187600000, "open": 0.4555, "high": 0.4575, "low": 0.4536, "close": 0.4575, "volume": 1130.9, "close_time": 1724191199999}, {"open_time": 1724191200000, "open": 0.4575, "high": 0.4623, "low": 0.4575, "close": 0.459, "volume": 5440.7, "close_time": 1724194799999}, {"open_time": 1724194800000, "open": 0.4623, "high": 0.465, "low": 0.4607, "close": 0.4608, "volume": 2342.4, "close_time": 1724198399999}, {"open_time": 1724198400000, "open": 0.4634, "high": 0.4638, "low": 0.4603, "close": 0.4603, "volume": 1078.8, "close_time": 1724201999999}, {"open_time": 1724202000000, "open": 0.4605, "high": 0.461, "low": 0.4573, "close": 0.4573, "volume": 13409.8, "close_time": 1724205599999}, {"open_time": 1724205600000, "open": 0.4574, "high": 0.4593, "low": 0.4567, "close": 0.4575, "volume": 3507.6, "close_time": 1724209199999}, {"open_time": 1724209200000, "open": 0.4566, "high": 0.4653, "low": 0.4566, "close": 0.462, "volume": 5263.0, "close_time": 1724212799999}, {"open_time": 1724212800000, "open": 0.465, "high": 0.4675, "low": 0.4627, "close": 0.4629, "volume": 38637.7, "close_time": 1724216399999}, {"open_time": 1724216400000, "open": 0.4658, "high": 0.4683, "low": 0.4627, "close": 0.4664, "volume": 10119.9, "close_time": 1724219999999}, {"open_time": 1724220000000, "open": 0.4683, "high": 0.4696, "low": 0.4673, "close": 0.4696, "volume": 1124.4, "close_time": 1724223599999}, {"open_time": 1724223600000, "open": 0.4704, "high": 0.4745, "low": 0.4693, "close": 0.4714, "volume": 9356.4, "close_time": 1724227199999}, {"open_time": 1724227200000, "open": 0.475, "high": 0.4763, "low": 0.4701, "close": 0.4705, "volume": 1701.5, "close_time": 1724230799999}, {"open_time": 1724230800000, "open": 0.4703, "high": 0.4764, "low": 0.4696, "close": 0.4743, "volume": 10582.0, "close_time": 1724234399999}, {"open_time": 1724234400000, "open": 0.4743, "high": 0.4758, "low": 0.4703, "close": 0.4755, "volume": 5289.3, "close_time": 1724237999999}, {"open_time": 1724238000000, "open": 0.4778, "high": 0.4836, "low": 0.4755, "close": 0.479, "volume": 75038.6, "close_time": 1724241599999}, {"open_time": 1724241600000, "open": 0.48, "high": 0.4814, "low": 0.4775, "close": 0.4796, "volume": 4643.2, "close_time": 1724245199999}, {"open_time": 1724245200000, "open": 0.4824, "high": 0.4825, "low": 0.474, "close": 0.4775, "volume": 6076.2, "close_time": 1724248799999}, {"open_time": 1724248800000, "open": 0.4799, "high": 0.4825, "low": 0.475, "close": 0.4775, "volume": 7491.0, "close_time": 1724252399999}, {"open_time": 1724252400000, "open": 0.4798, "high": 0.4867, "low": 0.4798, "close": 0.4842, "volume": 3034.1, "close_time": 1724255999999}, {"open_time": 1724256000000, "open": 0.4829, "high": 0.5, "low": 0.4825, "close": 0.4975, "volume": 12286.4, "close_time": 1724259599999}, {"open_time": 1724259600000, "open": 0.5016, "high": 0.5295, "low": 0.4975, "close": 0.5213, "volume": 30102.3, "close_time": 1724263199999}, {"open_time": 1724263200000, "open": 0.5248, "high": 0.5286, "low": 0.5145, "close": 0.5183, "volume": 12997.9, "close_time": 1724266799999}, {"open_time": 1724266800000, "open": 0.5194, "high": 0.523, "low": 0.51, "close": 0.5185, "volume": 73042.2, "close_time": 1724270399999}, {"open_time": 1724270400000, "open": 0.5185, "high": 0.52, "low": 0.5146, "close": 0.52, "volume": 10205.0, "close_time": 1724273999999}, {"open_time": 1724274000000, "open": 0.5206, "high": 0.5263, "low": 0.5174, "close": 0.5225, "volume": 5116.5, "close_time": 1724277599999}, {"open_time": 1724277600000, "open": 0.5247, "high": 0.5247, "low": 0.5135, "close": 0.521, "volume": 16625.6, "close_time": 1724281199999}, {"open_time": 1724281200000, "open": 0.5205, "high": 0.5275, "low": 0.5205, "close": 0.5235, "volume": 16411.6, "close_time": 1724284799999}, {"open_time": 1724284800000, "open": 0.5245, "high": 0.5303, "low": 0.5145, "close": 0.5247, "volume": 12518.8, "close_time": 1724288399999}, {"open_time": 1724288400000, "open": 0.5298, "high": 0.5366, "low": 0.5298, "close": 0.5332, "volume": 30890.8, "close_time": 1724291999999}, {"open_time": 1724292000000, "open": 0.5326, "high": 0.5364, "low": 0.5279, "close": 0.5318, "volume": 10647.9, "close_time": 1724295599999}, {"open_time": 1724295600000, "open": 0.5301, "high": 0.5385, "low": 0.5301, "close": 0.535, "volume": 54115.1, "close_time": 1724299199999}, {"open_time": 1724299200000, "open": 0.535, "high": 0.535, "low": 0.5325, "close": 0.5339, "volume": 1756.6, "close_time": 1724302799999}, {"open_time": 1724302800000, "open": 0.5323, "high": 0.5323, "low": 0.5264, "close": 0.5288, "volume": 1713.2, "close_time": 1724306399999}, {"open_time": 1724306400000, "open": 0.5266, "high": 0.536, "low": 0.5266, "close": 0.5347, "volume": 2289.0, "close_time": 1724309999999}, {"open_time": 1724310000000, "open": 0.5326, "high": 0.5326, "low": 0.525, "close": 0.529, "volume": 10110.5, "close_time": 1724313599999}, {"open_time": 1724313600000, "open": 0.5295, "high": 0.53, "low": 0.5221, "close": 0.5242, "volume": 4877.6, "close_time": 1724317199999}, {"open_time": 1724317200000, "open": 0.5227, "high": 0.5237, "low": 0.516, "close": 0.5213, "volume": 6919.5, "close_time": 1724320799999}, {"open_time": 1724320800000, "open": 0.5225, "high": 0.5225, "low": 0.5192, "close": 0.5205, "volume": 1410.1, "close_time": 1724324399999}, {"open_time": 1724324400000, "open": 0.519, "high": 0.5201, "low": 0.5173, "close": 0.5181, "volume": 896.0, "close_time": 1724327999999}, {"open_time": 1724328000000, "open": 0.5156, "high": 0.5211, "low": 0.5153, "close": 0.5211, "volume": 2443.1, "close_time": 1724331599999}, {"open_time": 1724331600000, "open": 0.5178, "high": 0.5181, "low": 0.5178, "close": 0.5181, "volume": 95.1, "close_time": 1724335199999}, {"open_time": 1724335200000, "open": 0.5211, "high": 0.525, "low": 0.518, "close": 0.5248, "volume": 7457.3, "close_time": 1724338799999}, {"open_time": 1724338800000, "open": 0.5207, "high": 0.525, "low": 0.5201, "close": 0.5224, "volume": 10195.8, "close_time": 1724342399999}, {"open_time": 1724342400000, "open": 0.5247, "high": 0.5247, "low": 0.52, "close": 0.524, "volume": 2670.7, "close_time": 1724345999999}, {"open_time": 1724346000000, "open": 0.5205, "high": 0.5299, "low": 0.5205, "close": 0.5256, "volume": 7538.6, "close_time": 1724349599999}, {"open_time": 1724349600000, "open": 0.5299, "high": 0.5312, "low": 0.5258, "close": 0.5276, "volume": 1666.5, "close_time": 1724353199999}, {"open_time": 1724353200000, "open": 0.5312, "high": 0.5331, "low": 0.5279, "close": 0.5326, "volume": 1308.9, "close_time": 1724356799999}, {"open_time": 1724356800000, "open": 0.5306, "high": 0.5375, "low": 0.5306, "close": 0.5357, "volume": 1254.0, "close_time": 1724360399999}, {"open_time": 1724360400000, "open": 0.5355, "high": 0.5355, "low": 0.5306, "close": 0.5343, "volume": 1533.7, "close_time": 1724363999999}, {"open_time": 1724364000000, "open": 0.5349, "high": 0.5349, "low": 0.5303, "close": 0.5305, "volume": 2174.6, "close_time": 1724367599999}, {"open_time": 1724367600000, "open": 0.5331, "high": 0.5331, "low": 0.5284, "close": 0.5284, "volume": 1700.8, "close_time": 1724371199999}, {"open_time": 1724371200000, "open": 0.5324, "high": 0.5325, "low": 0.5277, "close": 0.5286, "volume": 2680.4, "close_time": 1724374799999}, {"open_time": 1724374800000, "open": 0.5305, "high": 0.5321, "low": 0.525, "close": 0.5266, "volume": 1958.3, "close_time": 1724378399999}, {"open_time": 1724378400000, "open": 0.525, "high": 0.5275, "low": 0.524, "close": 0.5275, "volume": 2738.8, "close_time": 1724381999999}, {"open_time": 1724382000000, "open": 0.5275, "high": 0.53, "low": 0.5275, "close": 0.53, "volume": 1681.5, "close_time": 1724385599999}, {"open_time": 1724385600000, "open": 0.5276, "high": 0.5323, "low": 0.5276, "close": 0.5323, "volume": 760.4, "close_time": 1724389199999}, {"open_time": 1724389200000, "open": 0.5325, "high": 0.5333, "low": 0.52, "close": 0.5301, "volume": 5676.8, "close_time": 1724392799999}, {"open_time": 1724392800000, "open": 0.5276, "high": 0.535, "low": 0.5276, "close": 0.535, "volume": 17104.7, "close_time": 1724396399999}, {"open_time": 1724396400000, "open": 0.5304, "high": 0.5304, "low": 0.5304, "close": 0.5304, "volume": 10.2, "close_time": 1724399999999}, {"open_time": 1724400000000, "open": 0.535, "high": 0.54, "low": 0.5315, "close": 0.5319, "volume": 6507.4, "close_time": 1724403599999}, {"open_time": 1724403600000, "open": 0.5317, "high": 0.5317, "low": 0.5285, "close": 0.5313, "volume": 1192.5, "close_time": 1724407199999}, {"open_time": 1724407200000, "open": 0.532, "high": 0.532, "low": 0.5278, "close": 0.5285, "volume": 152.9, "close_time": 1724410799999}, {"open_time": 1724410800000, "open": 0.5276, "high": 0.5287, "low": 0.525, "close": 0.5269, "volume": 1409.7, "close_time": 1724414399999}, {"open_time": 1724414400000, "open": 0.5251, "high": 0.5251, "low": 0.525, "close": 0.525, "volume": 393.5, "close_time": 1724417999999}, {"open_time": 1724418000000, "open": 0.5295, "high": 0.5295, "low": 0.5253, "close": 0.5271, "volume": 2353.6, "close_time": 1724421599999}, {"open_time": 1724421600000, "open": 0.5295, "high": 0.532, "low": 0.519, "close": 0.5248, "volume": 8463.0, "close_time": 1724425199999}, {"open_time": 1724425200000, "open": 0.5248, "high": 0.5275, "low": 0.5204, "close": 0.5275, "volume": 1133.3, "close_time": 1724428799999}, {"open_time": 1724428800000, "open": 0.5253, "high": 0.5268, "low": 0.5233, "close": 0.5255, "volume": 827.1, "close_time": 1724432399999}, {"open_time": 1724432400000, "open": 0.5226, "high": 0.532, "low": 0.5226, "close": 0.532, "volume": 929.1, "close_time": 1724435999999}, {"open_time": 1724436000000, "open": 0.5291, "high": 0.5337, "low": 0.5291, "close": 0.53, "volume": 16342.7, "close_time": 1724439599999}, {"open_time": 1724439600000, "open": 0.5305, "high": 0.5353, "low": 0.5294, "close": 0.5353, "volume": 13125.4, "close_time": 1724443199999}, {"open_time": 1724443200000, "open": 0.5355, "high": 0.5385, "low": 0.533, "close": 0.5356, "volume": 2479.3, "close_time": 1724446799999}, {"open_time": 1724446800000, "open": 0.5351, "high": 0.5415, "low": 0.5336, "close": 0.5415, "volume": 10593.1, "close_time": 1724450399999}, {"open_time": 1724450400000, "open": 0.5418, "high": 0.5419, "low": 0.5353, "close": 0.5353, "volume": 1074.0, "close_time": 1724453999999}, {"open_time": 1724454000000, "open": 0.5385, "high": 0.5385, "low": 0.5362, "close": 0.5362, "volume": 4538.1, "close_time": 1724457599999}, {"open_time": 1724457600000, "open": 0.5367, "high": 0.5367, "low": 0.5338, "close": 0.5346, "volume": 3473.3, "close_time": 1724461199999}, {"open_time": 1724461200000, "open": 0.5346, "high": 0.5443, "low": 0.5346, "close": 0.5405, "volume": 4665.0, "close_time": 1724464799999}, {"open_time": 1724464800000, "open": 0.5411, "high": 0.5411, "low": 0.538, "close": 0.5386, "volume": 2437.2, "close_time": 1724468399999}, {"open_time": 1724468400000, "open": 0.5376, "high": 0.5376, "low": 0.5356, "close": 0.5368, "volume": 1281.9, "close_time": 1724471999999}, {"open_time": 1724472000000, "open": 0.5362, "high": 0.5385, "low": 0.5351, "close": 0.5351, "volume": 238.0, "close_time": 1724475599999}, {"open_time": 1724475600000, "open": 0.535, "high": 0.5353, "low": 0.5335, "close": 0.5347, "volume": 4548.0, "close_time": 1724479199999}, {"open_time": 1724479200000, "open": 0.5347, "high": 0.5349, "low": 0.5324, "close": 0.5324, "volume": 830.1, "close_time": 1724482799999}, {"open_time": 1724482800000, "open": 0.5325, "high": 0.5327, "low": 0.5309, "close": 0.5327, "volume": 902.2, "close_time": 1724486399999}, {"open_time": 1724486400000, "open": 0.5325, "high": 0.536, "low": 0.5321, "close": 0.536, "volume": 5858.4, "close_time": 1724489999999}, {"open_time": 1724490000000, "open": 0.5346, "high": 0.5346, "low": 0.5317, "close": 0.5326, "volume": 2415.0, "close_time": 1724493599999}, {"open_time": 1724493600000, "open": 0.5339, "high": 0.5354, "low": 0.5339, "close": 0.5354, "volume": 2190.1, "close_time": 1724497199999}, {"open_time": 1724497200000, "open": 0.5342, "high": 0.5375, "low": 0.5342, "close": 0.5375, "volume": 655.4, "close_time": 1724500799999}, {"open_time": 1724500800000, "open": 0.5341, "high": 0.5444, "low": 0.5336, "close": 0.5408, "volume": 3806.2, "close_time": 1724504399999}, {"open_time": 1724504400000, "open": 0.5404, "high": 0.5511, "low": 0.5389, "close": 0.5476, "volume": 9674.8, "close_time": 1724507999999}, {"open_time": 1724508000000, "open": 0.5475, "high": 0.5475, "low": 0.5415, "close": 0.544, "volume": 2184.7, "close_time": 1724511599999}, {"open_time": 1724511600000, "open": 0.5424, "high": 0.5425, "low": 0.5396, "close": 0.5425, "volume": 2537.1, "close_time": 1724515199999}, {"open_time": 1724515200000, "open": 0.5446, "high": 0.55, "low": 0.5432, "close": 0.5496, "volume": 3096.9, "close_time": 1724518799999}, {"open_time": 1724518800000, "open": 0.55, "high": 0.5638, "low": 0.5497, "close": 0.5637, "volume": 12780.2, "close_time": 1724522399999}, {"open_time": 1724522400000, "open": 0.5637, "high": 0.5784, "low": 0.5603, "close": 0.57, "volume": 19585.2, "close_time": 1724525999999}, {"open_time": 1724526000000, "open": 0.574, "high": 0.5775, "low": 0.5705, "close": 0.5775, "volume": 1039.7, "close_time": 1724529599999}, {"open_time": 1724529600000, "open": 0.5736, "high": 0.5812, "low": 0.5736, "close": 0.5812, "volume": 8442.5, "close_time": 1724533199999}, {"open_time": 1724533200000, "open": 0.5788, "high": 0.5788, "low": 0.5625, "close": 0.5637, "volume": 65776.1, "close_time": 1724536799999}, {"open_time": 1724536800000, "open": 0.5647, "high": 0.5693, "low": 0.5642, "close": 0.565, "volume": 2255.4, "close_time": 1724540399999}, {"open_time": 1724540400000, "open": 0.5675, "high": 0.5721, "low": 0.5663, "close": 0.5688, "volume": 2514.1, "close_time": 1724543999999}, {"open_time": 1724544000000, "open": 0.5716, "high": 0.5734, "low": 0.5659, "close": 0.5675, "volume": 6623.5, "close_time": 1724547599999}, {"open_time": 1724547600000, "open": 0.5686, "high": 0.5686, "low": 0.5531, "close": 0.5546, "volume": 9550.5, "close_time": 1724551199999}, {"open_time": 1724551200000, "open": 0.5573, "high": 0.5616, "low": 0.5548, "close": 0.5606, "volume": 1914.3, "close_time": 1724554799999}, {"open_time": 1724554800000, "open": 0.5583, "high": 0.5583, "low": 0.5473, "close": 0.5514, "volume": 2324.2, "close_time": 1724558399999}, {"open_time": 1724558400000, "open": 0.5528, "high": 0.5528, "low": 0.546, "close": 0.551, "volume": 5516.8, "close_time": 1724561999999}, {"open_time": 1724562000000, "open": 0.5483, "high": 0.5483, "low": 0.5483, "close": 0.5483, "volume": 521.2, "close_time": 1724565599999}, {"open_time": 1724565600000, "open": 0.5467, "high": 0.5476, "low": 0.5421, "close": 0.5424, "volume": 3619.9, "close_time": 1724569199999}, {"open_time": 1724569200000, "open": 0.5426, "high": 0.5447, "low": 0.5316, "close": 0.5333, "volume": 7133.1, "close_time": 1724572799999}, {"open_time": 1724572800000, "open": 0.5351, "high": 0.5372, "low": 0.5341, "close": 0.5372, "volume": 859.3, "close_time": 1724576399999}, {"open_time": 1724576400000, "open": 0.5349, "high": 0.537, "low": 0.5347, "close": 0.5369, "volume": 3023.4, "close_time": 1724579999999}, {"open_time": 1724580000000, "open": 0.5352, "high": 0.5352, "low": 0.5324, "close": 0.5325, "volume": 2203.8, "close_time": 1724583599999}, {"open_time": 1724583600000, "open": 0.5324, "high": 0.5341, "low": 0.5324, "close": 0.5338, "volume": 664.7, "close_time": 1724587199999}, {"open_time": 1724587200000, "open": 0.5347, "high": 0.5353, "low": 0.5299, "close": 0.5315, "volume": 2653.6, "close_time": 1724590799999}, {"open_time": 1724590800000, "open": 0.5342, "high": 0.5342, "low": 0.5264, "close": 0.5336, "volume": 7440.6, "close_time": 1724594399999}, {"open_time": 1724594400000, "open": 0.5316, "high": 0.5358, "low": 0.5264, "close": 0.5358, "volume": 4742.7, "close_time": 1724597999999}, {"open_time": 1724598000000, "open": 0.5326, "high": 0.5379, "low": 0.5314, "close": 0.5314, "volume": 1264.1, "close_time": 1724601599999}, {"open_time": 1724601600000, "open": 0.5342, "high": 0.5359, "low": 0.526, "close": 0.5264, "volume": 8947.8, "close_time": 1724605199999}, {"open_time": 1724605200000, "open": 0.5289, "high": 0.5322, "low": 0.5242, "close": 0.5298, "volume": 878.1, "close_time": 1724608799999}, {"open_time": 1724608800000, "open": 0.5298, "high": 0.5321, "low": 0.5245, "close": 0.5297, "volume": 296.6, "close_time": 1724612399999}, {"open_time": 1724612400000, "open": 0.5275, "high": 0.5327, "low": 0.5265, "close": 0.5327, "volume": 357.2, "close_time": 1724615999999}, {"open_time": 1724616000000, "open": 0.5328, "high": 0.5328, "low": 0.5324, "close": 0.5324, "volume": 266.5, "close_time": 1724619599999}, {"open_time": 1724619600000, "open": 0.5285, "high": 0.5346, "low": 0.5285, "close": 0.5315, "volume": 5146.3, "close_time": 1724623199999}, {"open_time": 1724623200000, "open": 0.5338, "high": 0.5345, "low": 0.5295, "close": 0.5304, "volume": 1362.3, "close_time": 1724626799999}, {"open_time": 1724626800000, "open": 0.5304, "high": 0.5397, "low": 0.523, "close": 0.523, "volume": 4552.8, "close_time": 1724630399999}, {"open_time": 1724630400000, "open": 0.5234, "high": 0.5292, "low": 0.5221, "close": 0.5262, "volume": 4899.3, "close_time": 1724633999999}, {"open_time": 1724634000000, "open": 0.5245, "high": 0.5255, "low": 0.52, "close": 0.5214, "volume": 1243.9, "close_time": 1724637599999}, {"open_time": 1724637600000, "open": 0.521, "high": 0.523, "low": 0.5179, "close": 0.523, "volume": 5040.0, "close_time": 1724641199999}, {"open_time": 1724641200000, "open": 0.5239, "high": 0.5288, "low": 0.5213, "close": 0.5255, "volume": 4934.4, "close_time": 1724644799999}, {"open_time": 1724644800000, "open": 0.5255, "high": 0.5255, "low": 0.5255, "close": 0.5255, "volume": 0.0, "close_time": 1724648399999}, {"open_time": 1724648400000, "open": 0.5255, "high": 0.5255, "low": 0.5255, "close": 0.5255, "volume": 20.9, "close_time": 1724651999999}, {"open_time": 1724652000000, "open": 0.5198, "high": 0.5226, "low": 0.5153, "close": 0.5216, "volume": 8398.8, "close_time": 1724655599999}, {"open_time": 1724655600000, "open": 0.5204, "high": 0.5204, "low": 0.5204, "close": 0.5204, "volume": 45.9, "close_time": 1724659199999}, {"open_time": 1724659200000, "open": 0.5215, "high": 0.5216, "low": 0.5215, "close": 0.5216, "volume": 900.8, "close_time": 1724662799999}, {"open_time": 1724662800000, "open": 0.5205, "high": 0.5226, "low": 0.5187, "close": 0.5226, "volume": 2924.3, "close_time": 1724666399999}, {"open_time": 1724666400000, "open": 0.5229, "high": 0.523, "low": 0.5204, "close": 0.5204, "volume": 402.7, "close_time": 1724669999999}, {"open_time": 1724670000000, "open": 0.5177, "high": 0.5211, "low": 0.5177, "close": 0.5195, "volume": 607.8, "close_time": 1724673599999}, {"open_time": 1724673600000, "open": 0.5174, "high": 0.5181, "low": 0.512, "close": 0.5181, "volume": 1306.7, "close_time": 1724677199999}, {"open_time": 1724677200000, "open": 0.5117, "high": 0.5169, "low": 0.5103, "close": 0.5169, "volume": 577.3, "close_time": 1724680799999}, {"open_time": 1724680800000, "open": 0.5158, "high": 0.5158, "low": 0.5122, "close": 0.5125, "volume": 1551.1, "close_time": 1724684399999}, {"open_time": 1724684400000, "open": 0.5126, "high": 0.5149, "low": 0.5089, "close": 0.5149, "volume": 4090.5, "close_time": 1724687999999}, {"open_time": 1724688000000, "open": 0.5145, "high": 0.5145, "low": 0.5145, "close": 0.5145, "volume": 4.5, "close_time": 1724691599999}, {"open_time": 1724691600000, "open": 0.5134, "high": 0.5148, "low": 0.5033, "close": 0.5055, "volume": 5466.7, "close_time": 1724695199999}, {"open_time": 1724695200000, "open": 0.5046, "high": 0.5086, "low": 0.5019, "close": 0.5086, "volume": 6481.3, "close_time": 1724698799999}, {"open_time": 1724698800000, "open": 0.509, "high": 0.509, "low": 0.5043, "close": 0.5088, "volume": 1855.5, "close_time": 1724702399999}, {"open_time": 1724702400000, "open": 0.505, "high": 0.5079, "low": 0.505, "close": 0.5079, "volume": 730.5, "close_time": 1724705999999}, {"open_time": 1724706000000, "open": 0.5054, "high": 0.5054, "low": 0.5023, "close": 0.5023, "volume": 1494.0, "close_time": 1724709599999}, {"open_time": 1724709600000, "open": 0.5042, "high": 0.5042, "low": 0.5021, "close": 0.5021, "volume": 1856.0, "close_time": 1724713199999}, {"open_time": 1724713200000, "open": 0.5045, "high": 0.505, "low": 0.502, "close": 0.502, "volume": 1457.2, "close_time": 1724716799999}, {"open_time": 1724716800000, "open": 0.5019, "high": 0.5064, "low": 0.5012, "close": 0.5034, "volume": 17426.1, "close_time": 1724720399999}, {"open_time": 1724720400000, "open": 0.5038, "high": 0.5082, "low": 0.5023, "close": 0.5079, "volume": 1136.9, "close_time": 1724723999999}, {"open_time": 1724724000000, "open": 0.5067, "high": 0.5077, "low": 0.5033, "close": 0.5077, "volume": 73.9, "close_time": 1724727599999}, {"open_time": 1724727600000, "open": 0.5058, "high": 0.5073, "low": 0.5023, "close": 0.5073, "volume": 276.9, "close_time": 1724731199999}, {"open_time": 1724731200000, "open": 0.5023, "high": 0.5103, "low": 0.5023, "close": 0.5103, "volume": 215.7, "close_time": 1724734799999}, {"open_time": 1724734800000, "open": 0.5112, "high": 0.5117, "low": 0.5068, "close": 0.5085, "volume": 209.8, "close_time": 1724738399999}, {"open_time": 1724738400000, "open": 0.5074, "high": 0.5074, "low": 0.5074, "close": 0.5074, "volume": 23.6, "close_time": 1724741999999}, {"open_time": 1724742000000, "open": 0.5117, "high": 0.513, "low": 0.5086, "close": 0.513, "volume": 399.2, "close_time": 1724745599999}, {"open_time": 1724745600000, "open": 0.5094, "high": 0.5103, "low": 0.5075, "close": 0.5103, "volume": 1049.4, "close_time": 1724749199999}, {"open_time": 1724749200000, "open": 0.5101, "high": 0.5101, "low": 0.5042, "close": 0.5045, "volume": 2420.8, "close_time": 1724752799999}, {"open_time": 1724752800000, "open": 0.5053, "high": 0.5053, "low": 0.4992, "close": 0.4993, "volume": 2917.0, "close_time": 1724756399999}, {"open_time": 1724756400000, "open": 0.498, "high": 0.5011, "low": 0.498, "close": 0.4985, "volume": 3811.2, "close_time": 1724759999999}, {"open_time": 1724760000000, "open": 0.4965, "high": 0.4976, "low": 0.4959, "close": 0.497, "volume": 2239.7, "close_time": 1724763599999}, {"open_time": 1724763600000, "open": 0.4981, "high": 0.4985, "low": 0.4941, "close": 0.4985, "volume": 3592.0, "close_time": 1724767199999}, {"open_time": 1724767200000, "open": 0.4936, "high": 0.4985, "low": 0.4936, "close": 0.4964, "volume": 3579.1, "close_time": 1724770799999}, {"open_time": 1724770800000, "open": 0.4935, "high": 0.4953, "low": 0.4926, "close": 0.4935, "volume": 2565.9, "close_time": 1724774399999}, {"open_time": 1724774400000, "open": 0.4925, "high": 0.4962, "low": 0.4908, "close": 0.4908, "volume": 4690.1, "close_time": 1724777999999}, {"open_time": 1724778000000, "open": 0.493, "high": 0.493, "low": 0.493, "close": 0.493, "volume": 16.2, "close_time": 1724781599999}, {"open_time": 1724781600000, "open": 0.4908, "high": 0.4959, "low": 0.4908, "close": 0.4947, "volume": 3203.4, "close_time": 1724785199999}, {"open_time": 1724785200000, "open": 0.4935, "high": 0.4936, "low": 0.4923, "close": 0.4925, "volume": 3775.4, "close_time": 1724788799999}, {"open_time": 1724788800000, "open": 0.4915, "high": 0.4915, "low": 0.4895, "close": 0.4895, "volume": 2666.9, "close_time": 1724792399999}, {"open_time": 1724792400000, "open": 0.4895, "high": 0.4895, "low": 0.4711, "close": 0.4775, "volume": 13807.9, "close_time": 1724795999999}, {"open_time": 1724796000000, "open": 0.4738, "high": 0.4738, "low": 0.4585, "close": 0.4654, "volume": 22967.0, "close_time": 1724799599999}, {"open_time": 1724799600000, "open": 0.4672, "high": 0.4689, "low": 0.4648, "close": 0.4648, "volume": 2554.0, "close_time": 1724803199999}, {"open_time": 1724803200000, "open": 0.4648, "high": 0.4654, "low": 0.46, "close": 0.4645, "volume": 30468.8, "close_time": 1724806799999}, {"open_time": 1724806800000, "open": 0.465, "high": 0.465, "low": 0.4597, "close": 0.4609, "volume": 1501.4, "close_time": 1724810399999}, {"open_time": 1724810400000, "open": 0.4584, "high": 0.4608, "low": 0.4563, "close": 0.4596, "volume": 5716.6, "close_time": 1724813999999}, {"open_time": 1724814000000, "open": 0.4596, "high": 0.4612, "low": 0.4594, "close": 0.4594, "volume": 1877.5, "close_time": 1724817599999}, {"open_time": 1724817600000, "open": 0.4635, "high": 0.4636, "low": 0.4596, "close": 0.4596, "volume": 618.0, "close_time": 1724821199999}, {"open_time": 1724821200000, "open": 0.4592, "high": 0.4629, "low": 0.4559, "close": 0.4618, "volume": 199802.3, "close_time": 1724824799999}, {"open_time": 1724824800000, "open": 0.4614, "high": 0.4614, "low": 0.4484, "close": 0.4498, "volume": 23388.5, "close_time": 1724828399999}, {"open_time": 1724828400000, "open": 0.4495, "high": 0.4513, "low": 0.4454, "close": 0.4465, "volume": 5450.3, "close_time": 1724831999999}, {"open_time": 1724832000000, "open": 0.4451, "high": 0.4507, "low": 0.4444, "close": 0.4472, "volume": 4255.5, "close_time": 1724835599999}, {"open_time": 1724835600000, "open": 0.45, "high": 0.4601, "low": 0.4493, "close": 0.4585, "volume": 3506.5, "close_time": 1724839199999}, {"open_time": 1724839200000, "open": 0.4586, "high": 0.4586, "low": 0.4454, "close": 0.4464, "volume": 6969.3, "close_time": 1724842799999}, {"open_time": 1724842800000, "open": 0.4475, "high": 0.4544, "low": 0.4445, "close": 0.4524, "volume": 5329.1, "close_time": 1724846399999}, {"open_time": 1724846400000, "open": 0.4488, "high": 0.4502, "low": 0.4472, "close": 0.4494, "volume": 588.1, "close_time": 1724849999999}, {"open_time": 1724850000000, "open": 0.4478, "high": 0.4478, "low": 0.4403, "close": 0.4432, "volume": 2966.9, "close_time": 1724853599999}, {"open_time": 1724853600000, "open": 0.4426, "high": 0.4468, "low": 0.4421, "close": 0.4452, "volume": 28619.4, "close_time": 1724857199999}, {"open_time": 1724857200000, "open": 0.4401, "high": 0.4424, "low": 0.4353, "close": 0.4388, "volume": 7209.5, "close_time": 1724860799999}, {"open_time": 1724860800000, "open": 0.4347, "high": 0.4372, "low": 0.4256, "close": 0.4372, "volume": 19342.7, "close_time": 1724864399999}, {"open_time": 1724864400000, "open": 0.436, "high": 0.439, "low": 0.4327, "close": 0.4382, "volume": 24885.8, "close_time": 1724867999999}, {"open_time": 1724868000000, "open": 0.4342, "high": 0.4424, "low": 0.4322, "close": 0.4424, "volume": 13268.5, "close_time": 1724871599999}, {"open_time": 1724871600000, "open": 0.444, "high": 0.4453, "low": 0.44, "close": 0.44, "volume": 3885.9, "close_time": 1724875199999}, {"open_time": 1724875200000, "open": 0.4384, "high": 0.4431, "low": 0.4353, "close": 0.4399, "volume": 12747.8, "close_time": 1724878799999}, {"open_time": 1724878800000, "open": 0.4392, "high": 0.4419, "low": 0.4365, "close": 0.4365, "volume": 2168.3, "close_time": 1724882399999}, {"open_time": 1724882400000, "open": 0.4367, "high": 0.4367, "low": 0.4312, "close": 0.435, "volume": 29121.9, "close_time": 1724885999999}, {"open_time": 1724886000000, "open": 0.4335, "high": 0.4378, "low": 0.4324, "close": 0.4372, "volume": 5433.2, "close_time": 1724889599999}, {"open_time": 1724889600000, "open": 0.4372, "high": 0.4387, "low": 0.4372, "close": 0.4387, "volume": 420.4, "close_time": 1724893199999}, {"open_time": 1724893200000, "open": 0.4314, "high": 0.4367, "low": 0.4314, "close": 0.4366, "volume": 28.6, "close_time": 1724896799999}, {"open_time": 1724896800000, "open": 0.4362, "high": 0.4374, "low": 0.4362, "close": 0.4374, "volume": 1370.4, "close_time": 1724900399999}, {"open_time": 1724900400000, "open": 0.4385, "high": 0.4412, "low": 0.4385, "close": 0.4406, "volume": 14347.0, "close_time": 1724903999999}, {"open_time": 1724904000000, "open": 0.4397, "high": 0.4397, "low": 0.4394, "close": 0.4394, "volume": 196.8, "close_time": 1724907599999}, {"open_time": 1724907600000, "open": 0.4377, "high": 0.4377, "low": 0.4372, "close": 0.4376, "volume": 621.7, "close_time": 1724911199999}, {"open_time": 1724911200000, "open": 0.4395, "high": 0.4404, "low": 0.4375, "close": 0.4404, "volume": 12912.5, "close_time": 1724914799999}, {"open_time": 1724914800000, "open": 0.4406, "high": 0.4406, "low": 0.4378, "close": 0.4386, "volume": 495.5, "close_time": 1724918399999}, {"open_time": 1724918400000, "open": 0.4376, "high": 0.4382, "low": 0.4316, "close": 0.432, "volume": 7157.9, "close_time": 1724921999999}, {"open_time": 1724922000000, "open": 0.4366, "high": 0.4366, "low": 0.4322, "close": 0.4362, "volume": 3759.1, "close_time": 1724925599999}, {"open_time": 1724925600000, "open": 0.4339, "high": 0.4346, "low": 0.4332, "close": 0.4338, "volume": 1942.8, "close_time": 1724929199999}, {"open_time": 1724929200000, "open": 0.4314, "high": 0.4431, "low": 0.4314, "close": 0.4414, "volume": 5440.1, "close_time": 1724932799999}, {"open_time": 1724932800000, "open": 0.4377, "high": 0.4431, "low": 0.4377, "close": 0.4414, "volume": 2343.2, "close_time": 1724936399999}, {"open_time": 1724936400000, "open": 0.4424, "high": 0.4424, "low": 0.4414, "close": 0.4419, "volume": 45.4, "close_time": 1724939999999}, {"open_time": 1724940000000, "open": 0.4425, "high": 0.4425, "low": 0.4391, "close": 0.44, "volume": 3386.7, "close_time": 1724943599999}, {"open_time": 1724943600000, "open": 0.4397, "high": 0.446, "low": 0.4391, "close": 0.4406, "volume": 14255.4, "close_time": 1724947199999}, {"open_time": 1724947200000, "open": 0.4395, "high": 0.4416, "low": 0.4328, "close": 0.4339, "volume": 3352.9, "close_time": 1724950799999}, {"open_time": 1724950800000, "open": 0.4346, "high": 0.4346, "low": 0.4322, "close": 0.4322, "volume": 4496.9, "close_time": 1724954399999}, {"open_time": 1724954400000, "open": 0.4321, "high": 0.4325, "low": 0.4165, "close": 0.4165, "volume": 9553.0, "close_time": 1724957999999}, {"open_time": 1724958000000, "open": 0.4172, "high": 0.4207, "low": 0.4148, "close": 0.4175, "volume": 12361.2, "close_time": 1724961599999}, {"open_time": 1724961600000, "open": 0.418, "high": 0.4254, "low": 0.4177, "close": 0.4189, "volume": 5916.8, "close_time": 1724965199999}, {"open_time": 1724965200000, "open": 0.4206, "high": 0.4226, "low": 0.4206, "close": 0.4226, "volume": 53.5, "close_time": 1724968799999}, {"open_time": 1724968800000, "open": 0.4216, "high": 0.4246, "low": 0.4196, "close": 0.4246, "volume": 4583.1, "close_time": 1724972399999}, {"open_time": 1724972400000, "open": 0.4247, "high": 0.4493, "low": 0.4228, "close": 0.4245, "volume": 15612.5, "close_time": 1724975999999}, {"open_time": 1724976000000, "open": 0.4242, "high": 0.4304, "low": 0.4232, "close": 0.4289, "volume": 1556.5, "close_time": 1724979599999}, {"open_time": 1724979600000, "open": 0.4276, "high": 0.4296, "low": 0.4226, "close": 0.4261, "volume": 13171.7, "close_time": 1724983199999}, {"open_time": 1724983200000, "open": 0.4266, "high": 0.4284, "low": 0.4222, "close": 0.4245, "volume": 1874.8, "close_time": 1724986799999}, {"open_time": 1724986800000, "open": 0.4236, "high": 0.4236, "low": 0.4194, "close": 0.4223, "volume": 1951.1, "close_time": 1724990399999}, {"open_time": 1724990400000, "open": 0.4224, "high": 0.4263, "low": 0.4223, "close": 0.4263, "volume": 1522.5, "close_time": 1724993999999}, {"open_time": 1724994000000, "open": 0.4236, "high": 0.4236, "low": 0.4236, "close": 0.4236, "volume": 29.5, "close_time": 1724997599999}, {"open_time": 1724997600000, "open": 0.4273, "high": 0.4273, "low": 0.4273, "close": 0.4273, "volume": 491.9, "close_time": 1725001199999}, {"open_time": 1725001200000, "open": 0.428, "high": 0.4292, "low": 0.4272, "close": 0.4273, "volume": 2739.9, "close_time": 1725004799999}, {"open_time": 1725004800000, "open": 0.429, "high": 0.429, "low": 0.4272, "close": 0.4272, "volume": 20.0, "close_time": 1725008399999}, {"open_time": 1725008400000, "open": 0.4268, "high": 0.4268, "low": 0.4252, "close": 0.4254, "volume": 3050.9, "close_time": 1725011999999}, {"open_time": 1725012000000, "open": 0.4246, "high": 0.4254, "low": 0.4226, "close": 0.4236, "volume": 1011.1, "close_time": 1725015599999}, {"open_time": 1725015600000, "open": 0.4236, "high": 0.4236, "low": 0.4216, "close": 0.4216, "volume": 30.0, "close_time": 1725019199999}, {"open_time": 1725019200000, "open": 0.4207, "high": 0.4219, "low": 0.4206, "close": 0.4219, "volume": 2603.9, "close_time": 1725022799999}, {"open_time": 1725022800000, "open": 0.4201, "high": 0.4217, "low": 0.4154, "close": 0.4155, "volume": 4621.7, "close_time": 1725026399999}, {"open_time": 1725026400000, "open": 0.4175, "high": 0.4196, "low": 0.4085, "close": 0.4085, "volume": 48725.1, "close_time": 1725029999999}, {"open_time": 1725030000000, "open": 0.4083, "high": 0.4123, "low": 0.4025, "close": 0.4026, "volume": 10930.4, "close_time": 1725033599999}, {"open_time": 1725033600000, "open": 0.4051, "high": 0.4135, "low": 0.4025, "close": 0.4135, "volume": 3758.8, "close_time": 1725037199999}, {"open_time": 1725037200000, "open": 0.4072, "high": 0.4072, "low": 0.4065, "close": 0.4065, "volume": 1474.9, "close_time": 1725040799999}, {"open_time": 1725040800000, "open": 0.4107, "high": 0.4209, "low": 0.4094, "close": 0.4196, "volume": 7955.8, "close_time": 1725044399999}, {"open_time": 1725044400000, "open": 0.4154, "high": 0.4187, "low": 0.4145, "close": 0.4152, "volume": 4481.8, "close_time": 1725047999999}, {"open_time": 1725048000000, "open": 0.417, "high": 0.4173, "low": 0.412, "close": 0.4173, "volume": 3238.2, "close_time": 1725051599999}, {"open_time": 1725051600000, "open": 0.4197, "high": 0.4197, "low": 0.4196, "close": 0.4196, "volume": 360.0, "close_time": 1725055199999}, {"open_time": 1725055200000, "open": 0.4211, "high": 0.4211, "low": 0.421, "close": 0.4211, "volume": 283.1, "close_time": 1725058799999}, {"open_time": 1725058800000, "open": 0.4196, "high": 0.4218, "low": 0.4161, "close": 0.4207, "volume": 1462.8, "close_time": 1725062399999}, {"open_time": 1725062400000, "open": 0.4207, "high": 0.4228, "low": 0.4148, "close": 0.4148, "volume": 1931.9, "close_time": 1725065999999}, {"open_time": 1725066000000, "open": 0.4222, "high": 0.4228, "low": 0.4181, "close": 0.4222, "volume": 751.7, "close_time": 1725069599999}, {"open_time": 1725069600000, "open": 0.4189, "high": 0.4194, "low": 0.4189, "close": 0.419, "volume": 1217.3, "close_time": 1725073199999}, {"open_time": 1725073200000, "open": 0.4227, "high": 0.425, "low": 0.4171, "close": 0.4171, "volume": 1360.0, "close_time": 1725076799999}, {"open_time": 1725076800000, "open": 0.4165, "high": 0.4263, "low": 0.4165, "close": 0.4246, "volume": 1209.6, "close_time": 1725080399999}, {"open_time": 1725080400000, "open": 0.4261, "high": 0.4261, "low": 0.426, "close": 0.426, "volume": 138.4, "close_time": 1725083999999}, {"open_time": 1725084000000, "open": 0.4241, "high": 0.4241, "low": 0.4235, "close": 0.4235, "volume": 190.4, "close_time": 1725087599999}, {"open_time": 1725087600000, "open": 0.4245, "high": 0.4245, "low": 0.4245, "close": 0.4245, "volume": 4.8, "close_time": 1725091199999}, {"open_time": 1725091200000, "open": 0.4222, "high": 0.4223, "low": 0.4196, "close": 0.4196, "volume": 5995.7, "close_time": 1725094799999}, {"open_time": 1725094800000, "open": 0.4216, "high": 0.4216, "low": 0.4168, "close": 0.4168, "volume": 207.5, "close_time": 1725098399999}, {"open_time": 1725098400000, "open": 0.4214, "high": 0.4214, "low": 0.417, "close": 0.421, "volume": 582.0, "close_time": 1725101999999}, {"open_time": 1725102000000, "open": 0.4194, "high": 0.4231, "low": 0.4194, "close": 0.4231, "volume": 342.6, "close_time": 1725105599999}, {"open_time": 1725105600000, "open": 0.4226, "high": 0.4226, "low": 0.4225, "close": 0.4225, "volume": 25.9, "close_time": 1725109199999}, {"open_time": 1725109200000, "open": 0.4233, "high": 0.4233, "low": 0.4196, "close": 0.421, "volume": 1345.8, "close_time": 1725112799999}, {"open_time": 1725112800000, "open": 0.4222, "high": 0.4222, "low": 0.4222, "close": 0.4222, "volume": 2.3, "close_time": 1725116399999}, {"open_time": 1725116400000, "open": 0.4222, "high": 0.4222, "low": 0.4222, "close": 0.4222, "volume": 0.0, "close_time": 1725119999999}, {"open_time": 1725120000000, "open": 0.4204, "high": 0.4207, "low": 0.4201, "close": 0.4206, "volume": 1039.3, "close_time": 1725123599999}, {"open_time": 1725123600000, "open": 0.4199, "high": 0.4199, "low": 0.4174, "close": 0.419, "volume": 2944.9, "close_time": 1725127199999}, {"open_time": 1725127200000, "open": 0.42, "high": 0.4206, "low": 0.42, "close": 0.4202, "volume": 79.1, "close_time": 1725130799999}, {"open_time": 1725130800000, "open": 0.4202, "high": 0.4202, "low": 0.4172, "close": 0.4172, "volume": 902.5, "close_time": 1725134399999}, {"open_time": 1725134400000, "open": 0.4176, "high": 0.4195, "low": 0.4169, "close": 0.4179, "volume": 664.4, "close_time": 1725137999999}, {"open_time": 1725138000000, "open": 0.4186, "high": 0.4221, "low": 0.4171, "close": 0.4171, "volume": 1238.7, "close_time": 1725141599999}, {"open_time": 1725141600000, "open": 0.4202, "high": 0.4202, "low": 0.4194, "close": 0.4194, "volume": 955.0, "close_time": 1725145199999}, {"open_time": 1725145200000, "open": 0.4193, "high": 0.4193, "low": 0.4193, "close": 0.4193, "volume": 136.6, "close_time": 1725148799999}, {"open_time": 1725148800000, "open": 0.4195, "high": 0.4204, "low": 0.4194, "close": 0.4198, "volume": 1840.5, "close_time": 1725152399999}, {"open_time": 1725152400000, "open": 0.4171, "high": 0.4171, "low": 0.415, "close": 0.415, "volume": 3234.1, "close_time": 1725155999999}, {"open_time": 1725156000000, "open": 0.4146, "high": 0.4146, "low": 0.4115, "close": 0.4143, "volume": 4899.1, "close_time": 1725159599999}, {"open_time": 1725159600000, "open": 0.4152, "high": 0.4159, "low": 0.4144, "close": 0.4144, "volume": 3568.2, "close_time": 1725163199999}, {"open_time": 1725163200000, "open": 0.4137, "high": 0.4137, "low": 0.4137, "close": 0.4137, "volume": 360.0, "close_time": 1725166799999}, {"open_time": 1725166800000, "open": 0.4129, "high": 0.4129, "low": 0.4067, "close": 0.4076, "volume": 8378.3, "close_time": 1725170399999}, {"open_time": 1725170400000, "open": 0.4066, "high": 0.4092, "low": 0.4066, "close": 0.4092, "volume": 140.5, "close_time": 1725173999999}, {"open_time": 1725174000000, "open": 0.412, "high": 0.412, "low": 0.4091, "close": 0.4091, "volume": 47.9, "close_time": 1725177599999}, {"open_time": 1725177600000, "open": 0.4095, "high": 0.4106, "low": 0.4095, "close": 0.4106, "volume": 1193.6, "close_time": 1725181199999}, {"open_time": 1725181200000, "open": 0.4088, "high": 0.4116, "low": 0.4088, "close": 0.4092, "volume": 778.8, "close_time": 1725184799999}, {"open_time": 1725184800000, "open": 0.41, "high": 0.4101, "low": 0.4092, "close": 0.4092, "volume": 364.1, "close_time": 1725188399999}, {"open_time": 1725188400000, "open": 0.4092, "high": 0.4125, "low": 0.4085, "close": 0.4125, "volume": 4479.6, "close_time": 1725191999999}, {"open_time": 1725192000000, "open": 0.4115, "high": 0.4115, "low": 0.4115, "close": 0.4115, "volume": 17.3, "close_time": 1725195599999}, {"open_time": 1725195600000, "open": 0.4082, "high": 0.4082, "low": 0.4054, "close": 0.408, "volume": 4085.0, "close_time": 1725199199999}, {"open_time": 1725199200000, "open": 0.406, "high": 0.4101, "low": 0.4035, "close": 0.4101, "volume": 2655.2, "close_time": 1725202799999}, {"open_time": 1725202800000, "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 4.1, "close_time": 1725206399999}, {"open_time": 1725206400000, "open": 0.4075, "high": 0.4085, "low": 0.4074, "close": 0.4075, "volume": 1639.7, "close_time": 1725209999999}, {"open_time": 1725210000000, "open": 0.4075, "high": 0.4075, "low": 0.4075, "close": 0.4075, "volume": 1630.5, "close_time": 1725213599999}, {"open_time": 1725213600000, "open": 0.4053, "high": 0.4109, "low": 0.4053, "close": 0.4084, "volume": 3689.6, "close_time": 1725217199999}, {"open_time": 1725217200000, "open": 0.4119, "high": 0.4132, "low": 0.4108, "close": 0.4115, "volume": 2361.3, "close_time": 1725220799999}, {"open_time": 1725220800000, "open": 0.4134, "high": 0.4154, "low": 0.4126, "close": 0.4126, "volume": 1977.2, "close_time": 1725224399999}, {"open_time": 1725224400000, "open": 0.4106, "high": 0.4106, "low": 0.4075, "close": 0.4096, "volume": 3763.6, "close_time": 1725227999999}, {"open_time": 1725228000000, "open": 0.4089, "high": 0.4089, "low": 0.3987, "close": 0.3987, "volume": 15815.6, "close_time": 1725231599999}, {"open_time": 1725231600000, "open": 0.4068, "high": 0.4068, "low": 0.4068, "close": 0.4068, "volume": 36.9, "close_time": 1725235199999}, {"open_time": 1725235200000, "open": 0.3989, "high": 0.4055, "low": 0.3989, "close": 0.4045, "volume": 5534.2, "close_time": 1725238799999}, {"open_time": 1725238800000, "open": 0.404, "high": 0.4065, "low": 0.404, "close": 0.4058, "volume": 2695.5, "close_time": 1725242399999}, {"open_time": 1725242400000, "open": 0.4055, "high": 0.4064, "low": 0.4004, "close": 0.4058, "volume": 2076.8, "close_time": 1725245999999}, {"open_time": 1725246000000, "open": 0.4053, "high": 0.409, "low": 0.4053, "close": 0.407, "volume": 1656.0, "close_time": 1725249599999}, {"open_time": 1725249600000, "open": 0.4082, "high": 0.4082, "low": 0.3998, "close": 0.4025, "volume": 375.2, "close_time": 1725253199999}, {"open_time": 1725253200000, "open": 0.4016, "high": 0.4093, "low": 0.4016, "close": 0.4027, "volume": 1379.6, "close_time": 1725256799999}, {"open_time": 1725256800000, "open": 0.4074, "high": 0.4074, "low": 0.402, "close": 0.402, "volume": 208.6, "close_time": 1725260399999}, {"open_time": 1725260400000, "open": 0.4024, "high": 0.4074, "low": 0.401, "close": 0.402, "volume": 2358.7, "close_time": 1725263999999}, {"open_time": 1725264000000, "open": 0.4011, "high": 0.4057, "low": 0.4011, "close": 0.4048, "volume": 3035.4, "close_time": 1725267599999}, {"open_time": 1725267600000, "open": 0.4035, "high": 0.4049, "low": 0.3991, "close": 0.4049, "volume": 4347.7, "close_time": 1725271199999}, {"open_time": 1725271200000, "open": 0.4039, "high": 0.4092, "low": 0.4028, "close": 0.4072, "volume": 2384.3, "close_time": 1725274799999}, {"open_time": 1725274800000, "open": 0.4053, "high": 0.4075, "low": 0.4053, "close": 0.4054, "volume": 775.5, "close_time": 1725278399999}, {"open_time": 1725278400000, "open": 0.405, "high": 0.4074, "low": 0.3996, "close": 0.4004, "volume": 6500.2, "close_time": 1725281999999}, {"open_time": 1725282000000, "open": 0.4016, "high": 0.4021, "low": 0.3987, "close": 0.4016, "volume": 2619.3, "close_time": 1725285599999}, {"open_time": 1725285600000, "open": 0.4016, "high": 0.4027, "low": 0.3982, "close": 0.4006, "volume": 2209.3, "close_time": 1725289199999}, {"open_time": 1725289200000, "open": 0.4043, "high": 0.4054, "low": 0.4014, "close": 0.4034, "volume": 4216.1, "close_time": 1725292799999}, {"open_time": 1725292800000, "open": 0.4027, "high": 0.4058, "low": 0.4026, "close": 0.4026, "volume": 281.8, "close_time": 1725296399999}, {"open_time": 1725296400000, "open": 0.4055, "high": 0.4055, "low": 0.4017, "close": 0.4054, "volume": 3770.6, "close_time": 1725299999999}, {"open_time": 1725300000000, "open": 0.4073, "high": 0.4088, "low": 0.3999, "close": 0.4066, "volume": 2086.2, "close_time": 1725303599999}, {"open_time": 1725303600000, "open": 0.4039, "high": 0.4069, "low": 0.4038, "close": 0.4054, "volume": 6580.1, "close_time": 1725307199999}, {"open_time": 1725307200000, "open": 0.4049, "high": 0.4144, "low": 0.3999, "close": 0.4101, "volume": 8823.7, "close_time": 1725310799999}, {"open_time": 1725310800000, "open": 0.4106, "high": 0.416, "low": 0.4062, "close": 0.4062, "volume": 13395.9, "close_time": 1725314399999}, {"open_time": 1725314400000, "open": 0.4115, "high": 0.4115, "low": 0.4114, "close": 0.4114, "volume": 26.7, "close_time": 1725317999999}, {"open_time": 1725318000000, "open": 0.4116, "high": 0.4152, "low": 0.408, "close": 0.4116, "volume": 2155.9, "close_time": 1725321599999}, {"open_time": 1725321600000, "open": 0.4116, "high": 0.4116, "low": 0.407, "close": 0.4074, "volume": 2386.3, "close_time": 1725325199999}, {"open_time": 1725325200000, "open": 0.4083, "high": 0.42, "low": 0.408, "close": 0.408, "volume": 10387.9, "close_time": 1725328799999}, {"open_time": 1725328800000, "open": 0.415, "high": 0.4175, "low": 0.4117, "close": 0.4122, "volume": 23073.4, "close_time": 1725332399999}, {"open_time": 1725332400000, "open": 0.4096, "high": 0.4096, "low": 0.4094, "close": 0.4094, "volume": 144.0, "close_time": 1725335999999}, {"open_time": 1725336000000, "open": 0.4094, "high": 0.4136, "low": 0.4094, "close": 0.4114, "volume": 1316.1, "close_time": 1725339599999}, {"open_time": 1725339600000, "open": 0.4114, "high": 0.412, "low": 0.4114, "close": 0.412, "volume": 4501.8, "close_time": 1725343199999}, {"open_time": 1725343200000, "open": 0.4112, "high": 0.4112, "low": 0.4085, "close": 0.4085, "volume": 2265.6, "close_time": 1725346799999}, {"open_time": 1725346800000, "open": 0.4105, "high": 0.4124, "low": 0.4105, "close": 0.4124, "volume": 1655.7, "close_time": 1725350399999}, {"open_time": 1725350400000, "open": 0.4113, "high": 0.4113, "low": 0.4067, "close": 0.4075, "volume": 1979.1, "close_time": 1725353999999}, {"open_time": 1725354000000, "open": 0.4078, "high": 0.4087, "low": 0.4054, "close": 0.4072, "volume": 1320.6, "close_time": 1725357599999}, {"open_time": 1725357600000, "open": 0.4066, "high": 0.4087, "low": 0.4065, "close": 0.4087, "volume": 1793.6, "close_time": 1725361199999}, {"open_time": 1725361200000, "open": 0.4079, "high": 0.4102, "low": 0.4046, "close": 0.4085, "volume": 5287.3, "close_time": 1725364799999}, {"open_time": 1725364800000, "open": 0.408, "high": 0.4095, "low": 0.4059, "close": 0.4087, "volume": 2395.2, "close_time": 1725368399999}, {"open_time": 1725368400000, "open": 0.4095, "high": 0.4095, "low": 0.4005, "close": 0.4027, "volume": 7185.7, "close_time": 1725371999999}, {"open_time": 1725372000000, "open": 0.4012, "high": 0.4084, "low": 0.4005, "close": 0.4056, "volume": 7488.0, "close_time": 1725375599999}, {"open_time": 1725375600000, "open": 0.4083, "high": 0.4117, "low": 0.3992, "close": 0.4051, "volume": 5516.7, "close_time": 1725379199999}, {"open_time": 1725379200000, "open": 0.4033, "high": 0.4055, "low": 0.4005, "close": 0.4006, "volume": 3100.4, "close_time": 1725382799999}, {"open_time": 1725382800000, "open": 0.4019, "high": 0.4037, "low": 0.4006, "close": 0.4006, "volume": 2960.1, "close_time": 1725386399999}, {"open_time": 1725386400000, "open": 0.3988, "high": 0.4028, "low": 0.3982, "close": 0.4028, "volume": 1731.8, "close_time": 1725389999999}, {"open_time": 1725390000000, "open": 0.4042, "high": 0.4042, "low": 0.4018, "close": 0.4018, "volume": 2452.3, "close_time": 1725393599999}, {"open_time": 1725393600000, "open": 0.4036, "high": 0.4046, "low": 0.4034, "close": 0.4045, "volume": 2536.8, "close_time": 1725397199999}, {"open_time": 1725397200000, "open": 0.4032, "high": 0.4061, "low": 0.4022, "close": 0.4022, "volume": 1577.9, "close_time": 1725400799999}, {"open_time": 1725400800000, "open": 0.4022, "high": 0.4022, "low": 0.4019, "close": 0.4019, "volume": 137.0, "close_time": 1725404399999}, {"open_time": 1725404400000, "open": 0.401, "high": 0.401, "low": 0.3966, "close": 0.3966, "volume": 8596.9, "close_time": 1725407999999}, {"open_time": 1725408000000, "open": 0.3964, "high": 0.3996, "low": 0.3928, "close": 0.3928, "volume": 4728.7, "close_time": 1725411599999}, {"open_time": 1725411600000, "open": 0.3927, "high": 0.3938, "low": 0.38, "close": 0.3904, "volume": 22565.4, "close_time": 1725415199999}, {"open_time": 1725415200000, "open": 0.39, "high": 0.3923, "low": 0.3847, "close": 0.3915, "volume": 4592.8, "close_time": 1725418799999}, {"open_time": 1725418800000, "open": 0.3915, "high": 0.42, "low": 0.3885, "close": 0.3922, "volume": 28414.3, "close_time": 1725422399999}, {"open_time": 1725422400000, "open": 0.391, "high": 0.3918, "low": 0.3884, "close": 0.3884, "volume": 552.9, "close_time": 1725425999999}, {"open_time": 1725426000000, "open": 0.3968, "high": 0.3968, "low": 0.3875, "close": 0.3875, "volume": 1023.5, "close_time": 1725429599999}, {"open_time": 1725429600000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 3.1, "close_time": 1725433199999}, {"open_time": 1725433200000, "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 0.0, "close_time": 1725436799999}, {"open_time": 1725436800000, "open": 0.388, "high": 0.3912, "low": 0.3787, "close": 0.384, "volume": 16502.8, "close_time": 1725440399999}, {"open_time": 1725440400000, "open": 0.3815, "high": 0.3815, "low": 0.3697, "close": 0.3756, "volume": 35740.0, "close_time": 1725443999999}, {"open_time": 1725444000000, "open": 0.3729, "high": 0.3767, "low": 0.3686, "close": 0.3767, "volume": 18051.7, "close_time": 1725447599999}, {"open_time": 1725447600000, "open": 0.3767, "high": 0.3767, "low": 0.3767, "close": 0.3767, "volume": 0.0, "close_time": 1725451199999}, {"open_time": 1725451200000, "open": 0.3727, "high": 0.3765, "low": 0.3726, "close": 0.3762, "volume": 5371.8, "close_time": 1725454799999}, {"open_time": 1725454800000, "open": 0.372, "high": 0.3769, "low": 0.3702, "close": 0.3769, "volume": 3902.0, "close_time": 1725458399999}, {"open_time": 1725458400000, "open": 0.3743, "high": 0.3838, "low": 0.3743, "close": 0.3838, "volume": 5162.0, "close_time": 1725461999999}, {"open_time": 1725462000000, "open": 0.3835, "high": 0.3841, "low": 0.3816, "close": 0.3838, "volume": 1349.1, "close_time": 1725465599999}, {"open_time": 1725465600000, "open": 0.3841, "high": 0.3912, "low": 0.381, "close": 0.3878, "volume": 15592.9, "close_time": 1725469199999}, {"open_time": 1725469200000, "open": 0.3875, "high": 0.3902, "low": 0.3836, "close": 0.3836, "volume": 7143.9, "close_time": 1725472799999}, {"open_time": 1725472800000, "open": 0.3828, "high": 0.3832, "low": 0.3808, "close": 0.3816, "volume": 11069.9, "close_time": 1725476399999}, {"open_time": 1725476400000, "open": 0.3808, "high": 0.3813, "low": 0.3748, "close": 0.3789, "volume": 8618.9, "close_time": 1725479999999}, {"open_time": 1725480000000, "open": 0.3817, "high": 0.3824, "low": 0.3748, "close": 0.3823, "volume": 6386.1, "close_time": 1725483599999}, {"open_time": 1725483600000, "open": 0.3801, "high": 0.3831, "low": 0.378, "close": 0.3806, "volume": 4845.2, "close_time": 1725487199999}, {"open_time": 1725487200000, "open": 0.3831, "high": 0.3838, "low": 0.3731, "close": 0.3818, "volume": 5273.5, "close_time": 1725490799999}, {"open_time": 1725490800000, "open": 0.3813, "high": 0.3816, "low": 0.3731, "close": 0.3806, "volume": 4404.6, "close_time": 1725494399999}, {"open_time": 1725494400000, "open": 0.3794, "high": 0.3814, "low": 0.3731, "close": 0.3807, "volume": 10354.4, "close_time": 1725497999999}, {"open_time": 1725498000000, "open": 0.3812, "high": 0.3849, "low": 0.3795, "close": 0.3798, "volume": 3005.5, "close_time": 1725501599999}, {"open_time": 1725501600000, "open": 0.3826, "high": 0.3853, "low": 0.3807, "close": 0.3807, "volume": 1692.9, "close_time": 1725505199999}, {"open_time": 1725505200000, "open": 0.3806, "high": 0.3806, "low": 0.3765, "close": 0.3766, "volume": 7313.2, "close_time": 1725508799999}, {"open_time": 1725508800000, "open": 0.3766, "high": 0.3787, "low": 0.3755, "close": 0.3787, "volume": 1908.7, "close_time": 1725512399999}, {"open_time": 1725512400000, "open": 0.3771, "high": 0.3772, "low": 0.3763, "close": 0.3763, "volume": 1395.7, "close_time": 1725515999999}, {"open_time": 1725516000000, "open": 0.376, "high": 0.376, "low": 0.3727, "close": 0.3741, "volume": 3089.6, "close_time": 1725519599999}, {"open_time": 1725519600000, "open": 0.375, "high": 0.3783, "low": 0.375, "close": 0.3752, "volume": 5121.6, "close_time": 1725523199999}, {"open_time": 1725523200000, "open": 0.3765, "high": 0.3766, "low": 0.3737, "close": 0.3752, "volume": 19389.4, "close_time": 1725526799999}, {"open_time": 1725526800000, "open": 0.378, "high": 0.378, "low": 0.3779, "close": 0.3779, "volume": 585.2, "close_time": 1725530399999}, {"open_time": 1725530400000, "open": 0.3805, "high": 0.3853, "low": 0.3802, "close": 0.3802, "volume": 7093.5, "close_time": 1725533999999}, {"open_time": 1725534000000, "open": 0.3783, "high": 0.3783, "low": 0.3675, "close": 0.3703, "volume": 32579.8, "close_time": 1725537599999}, {"open_time": 1725537600000, "open": 0.3709, "high": 0.3709, "low": 0.3675, "close": 0.3705, "volume": 21046.1, "close_time": 1725541199999}, {"open_time": 1725541200000, "open": 0.3708, "high": 0.3748, "low": 0.3676, "close": 0.3702, "volume": 6088.2, "close_time": 1725544799999}, {"open_time": 1725544800000, "open": 0.3744, "high": 0.3754, "low": 0.3684, "close": 0.3684, "volume": 2879.8, "close_time": 1725548399999}, {"open_time": 1725548400000, "open": 0.3733, "high": 0.3733, "low": 0.3675, "close": 0.3696, "volume": 9136.7, "close_time": 1725551999999}, {"open_time": 1725552000000, "open": 0.37, "high": 0.37, "low": 0.3675, "close": 0.3675, "volume": 5459.0, "close_time": 1725555599999}, {"open_time": 1725555600000, "open": 0.3695, "high": 0.372, "low": 0.3691, "close": 0.3691, "volume": 840.2, "close_time": 1725559199999}, {"open_time": 1725559200000, "open": 0.3687, "high": 0.3687, "low": 0.3675, "close": 0.3677, "volume": 1351.9, "close_time": 1725562799999}, {"open_time": 1725562800000, "open": 0.368, "high": 0.371, "low": 0.3675, "close": 0.3675, "volume": 9614.3, "close_time": 1725566399999}, {"open_time": 1725566400000, "open": 0.3675, "high": 0.3711, "low": 0.3675, "close": 0.371, "volume": 7262.2, "close_time": 1725569999999}, {"open_time": 1725570000000, "open": 0.3684, "high": 0.3685, "low": 0.3684, "close": 0.3685, "volume": 330.1, "close_time": 1725573599999}, {"open_time": 1725573600000, "open": 0.3686, "high": 0.3704, "low": 0.3686, "close": 0.3704, "volume": 633.9, "close_time": 1725577199999}, {"open_time": 1725577200000, "open": 0.3679, "high": 0.3701, "low": 0.3679, "close": 0.3682, "volume": 1382.9, "close_time": 1725580799999}, {"open_time": 1725580800000, "open": 0.3682, "high": 0.3695, "low": 0.365, "close": 0.365, "volume": 14141.1, "close_time": 1725584399999}, {"open_time": 1725584400000, "open": 0.3651, "high": 0.3676, "low": 0.3651, "close": 0.3659, "volume": 854.5, "close_time": 1725587999999}, {"open_time": 1725588000000, "open": 0.3694, "high": 0.3712, "low": 0.3642, "close": 0.3643, "volume": 2259.6, "close_time": 1725591599999}, {"open_time": 1725591600000, "open": 0.3718, "high": 0.3737, "low": 0.3711, "close": 0.3724, "volume": 3603.0, "close_time": 1725595199999}, {"open_time": 1725595200000, "open": 0.3706, "high": 0.3738, "low": 0.3706, "close": 0.3738, "volume": 4223.8, "close_time": 1725598799999}, {"open_time": 1725598800000, "open": 0.371, "high": 0.371, "low": 0.3708, "close": 0.3708, "volume": 1267.5, "close_time": 1725602399999}, {"open_time": 1725602400000, "open": 0.3692, "high": 0.3726, "low": 0.3692, "close": 0.3708, "volume": 1504.9, "close_time": 1725605999999}, {"open_time": 1725606000000, "open": 0.3726, "high": 0.3726, "low": 0.3682, "close": 0.3682, "volume": 870.7, "close_time": 1725609599999}, {"open_time": 1725609600000, "open": 0.3683, "high": 0.3708, "low": 0.3683, "close": 0.3702, "volume": 1697.3, "close_time": 1725613199999}, {"open_time": 1725613200000, "open": 0.3688, "high": 0.3714, "low": 0.3687, "close": 0.3714, "volume": 548.6, "close_time": 1725616799999}, {"open_time": 1725616800000, "open": 0.3699, "high": 0.3702, "low": 0.366, "close": 0.3702, "volume": 1564.6, "close_time": 1725620399999}, {"open_time": 1725620400000, "open": 0.3712, "high": 0.3712, "low": 0.3675, "close": 0.3704, "volume": 1753.9, "close_time": 1725623999999}, {"open_time": 1725624000000, "open": 0.3743, "high": 0.3782, "low": 0.3701, "close": 0.3746, "volume": 2313.5, "close_time": 1725627599999}, {"open_time": 1725627600000, "open": 0.3746, "high": 0.379, "low": 0.3712, "close": 0.3712, "volume": 1940.9, "close_time": 1725631199999}, {"open_time": 1725631200000, "open": 0.3704, "high": 0.3704, "low": 0.3647, "close": 0.3674, "volume": 6672.6, "close_time": 1725634799999}, {"open_time": 1725634800000, "open": 0.3703, "high": 0.3834, "low": 0.3627, "close": 0.3627, "volume": 17156.2, "close_time": 1725638399999}, {"open_time": 1725638400000, "open": 0.3627, "high": 0.3697, "low": 0.3627, "close": 0.3697, "volume": 1974.5, "close_time": 1725641999999}, {"open_time": 1725642000000, "open": 0.3693, "high": 0.3693, "low": 0.3631, "close": 0.3631, "volume": 487.3, "close_time": 1725645599999}, {"open_time": 1725645600000, "open": 0.3674, "high": 0.3682, "low": 0.3631, "close": 0.3631, "volume": 5746.1, "close_time": 1725649199999}, {"open_time": 1725649200000, "open": 0.3631, "high": 0.3631, "low": 0.3631, "close": 0.3631, "volume": 729.5, "close_time": 1725652799999}, {"open_time": 1725652800000, "open": 0.3653, "high": 0.3655, "low": 0.3631, "close": 0.3655, "volume": 2163.1, "close_time": 1725656399999}, {"open_time": 1725656400000, "open": 0.3631, "high": 0.3648, "low": 0.3619, "close": 0.3621, "volume": 1698.8, "close_time": 1725659999999}, {"open_time": 1725660000000, "open": 0.3653, "high": 0.3669, "low": 0.3613, "close": 0.3613, "volume": 1487.2, "close_time": 1725663599999}, {"open_time": 1725663600000, "open": 0.3613, "high": 0.3613, "low": 0.3613, "close": 0.3613, "volume": 0.0, "close_time": 1725667199999}, {"open_time": 1725667200000, "open": 0.3673, "high": 0.3676, "low": 0.36, "close": 0.3672, "volume": 1812.0, "close_time": 1725670799999}, {"open_time": 1725670800000, "open": 0.3682, "high": 0.3682, "low": 0.36, "close": 0.3611, "volume": 3139.3, "close_time": 1725674399999}, {"open_time": 1725674400000, "open": 0.3617, "high": 0.3617, "low": 0.3612, "close": 0.3612, "volume": 370.5, "close_time": 1725677999999}, {"open_time": 1725678000000, "open": 0.3611, "high": 0.367, "low": 0.3578, "close": 0.367, "volume": 4489.1, "close_time": 1725681599999}, {"open_time": 1725681600000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 507.9, "close_time": 1725685199999}, {"open_time": 1725685200000, "open": 0.3691, "high": 0.3738, "low": 0.3691, "close": 0.3706, "volume": 4253.8, "close_time": 1725688799999}, {"open_time": 1725688800000, "open": 0.3715, "high": 0.3749, "low": 0.3715, "close": 0.3721, "volume": 606.5, "close_time": 1725692399999}, {"open_time": 1725692400000, "open": 0.375, "high": 0.3754, "low": 0.375, "close": 0.3754, "volume": 513.8, "close_time": 1725695999999}, {"open_time": 1725696000000, "open": 0.3758, "high": 0.3776, "low": 0.3746, "close": 0.3746, "volume": 804.0, "close_time": 1725699599999}, {"open_time": 1725699600000, "open": 0.3745, "high": 0.3745, "low": 0.3716, "close": 0.3716, "volume": 2207.0, "close_time": 1725703199999}, {"open_time": 1725703200000, "open": 0.3714, "high": 0.3716, "low": 0.3714, "close": 0.3716, "volume": 476.9, "close_time": 1725706799999}, {"open_time": 1725706800000, "open": 0.3712, "high": 0.3765, "low": 0.3697, "close": 0.3765, "volume": 918.2, "close_time": 1725710399999}, {"open_time": 1725710400000, "open": 0.3749, "high": 0.3765, "low": 0.3749, "close": 0.3765, "volume": 531.2, "close_time": 1725713999999}, {"open_time": 1725714000000, "open": 0.3715, "high": 0.3776, "low": 0.3715, "close": 0.3775, "volume": 167.4, "close_time": 1725717599999}, {"open_time": 1725717600000, "open": 0.3703, "high": 0.3776, "low": 0.3703, "close": 0.3719, "volume": 12613.8, "close_time": 1725721199999}, {"open_time": 1725721200000, "open": 0.3769, "high": 0.3769, "low": 0.3692, "close": 0.375, "volume": 9391.8, "close_time": 1725724799999}, {"open_time": 1725724800000, "open": 0.3766, "high": 0.3766, "low": 0.3688, "close": 0.3689, "volume": 470.0, "close_time": 1725728399999}, {"open_time": 1725728400000, "open": 0.3689, "high": 0.3732, "low": 0.3689, "close": 0.3732, "volume": 221.0, "close_time": 1725731999999}, {"open_time": 1725732000000, "open": 0.3759, "high": 0.3759, "low": 0.3698, "close": 0.3705, "volume": 244.1, "close_time": 1725735599999}, {"open_time": 1725735600000, "open": 0.371, "high": 0.371, "low": 0.3706, "close": 0.3706, "volume": 1523.5, "close_time": 1725739199999}, {"open_time": 1725739200000, "open": 0.3705, "high": 0.3705, "low": 0.3705, "close": 0.3705, "volume": 356.2, "close_time": 1725742799999}, {"open_time": 1725742800000, "open": 0.3705, "high": 0.3705, "low": 0.3654, "close": 0.3654, "volume": 1189.9, "close_time": 1725746399999}, {"open_time": 1725746400000, "open": 0.3654, "high": 0.3736, "low": 0.3654, "close": 0.3702, "volume": 371.8, "close_time": 1725749999999}, {"open_time": 1725750000000, "open": 0.3694, "high": 0.3697, "low": 0.366, "close": 0.3697, "volume": 449.5, "close_time": 1725753599999}, {"open_time": 1725753600000, "open": 0.3697, "high": 0.3697, "low": 0.3697, "close": 0.3697, "volume": 0.0, "close_time": 1725757199999}, {"open_time": 1725757200000, "open": 0.367, "high": 0.3715, "low": 0.3665, "close": 0.3665, "volume": 359.9, "close_time": 1725760799999}, {"open_time": 1725760800000, "open": 0.3704, "high": 0.371, "low": 0.367, "close": 0.371, "volume": 1945.6, "close_time": 1725764399999}, {"open_time": 1725764400000, "open": 0.3709, "high": 0.371, "low": 0.3665, "close": 0.3666, "volume": 1900.8, "close_time": 1725767999999}, {"open_time": 1725768000000, "open": 0.3665, "high": 0.3795, "low": 0.3665, "close": 0.3731, "volume": 2981.4, "close_time": 1725771599999}, {"open_time": 1725771600000, "open": 0.3725, "high": 0.3725, "low": 0.3665, "close": 0.3714, "volume": 1478.3, "close_time": 1725775199999}, {"open_time": 1725775200000, "open": 0.3746, "high": 0.375, "low": 0.373, "close": 0.373, "volume": 650.1, "close_time": 1725778799999}, {"open_time": 1725778800000, "open": 0.374, "high": 0.374, "low": 0.3739, "close": 0.3739, "volume": 460.7, "close_time": 1725782399999}, {"open_time": 1725782400000, "open": 0.3704, "high": 0.3739, "low": 0.3704, "close": 0.3739, "volume": 569.3, "close_time": 1725785999999}, {"open_time": 1725786000000, "open": 0.374, "high": 0.374, "low": 0.3719, "close": 0.3731, "volume": 1269.6, "close_time": 1725789599999}, {"open_time": 1725789600000, "open": 0.375, "high": 0.3754, "low": 0.3736, "close": 0.3736, "volume": 137.3, "close_time": 1725793199999}, {"open_time": 1725793200000, "open": 0.3732, "high": 0.3756, "low": 0.3732, "close": 0.3756, "volume": 2809.5, "close_time": 1725796799999}, {"open_time": 1725796800000, "open": 0.3726, "high": 0.3737, "low": 0.3631, "close": 0.3731, "volume": 3402.4, "close_time": 1725800399999}, {"open_time": 1725800400000, "open": 0.3736, "high": 0.3758, "low": 0.369, "close": 0.3696, "volume": 3409.3, "close_time": 1725803999999}, {"open_time": 1725804000000, "open": 0.3755, "high": 0.3755, "low": 0.3689, "close": 0.3689, "volume": 1001.4, "close_time": 1725807599999}, {"open_time": 1725807600000, "open": 0.3686, "high": 0.3715, "low": 0.367, "close": 0.3712, "volume": 2315.6, "close_time": 1725811199999}, {"open_time": 1725811200000, "open": 0.3723, "high": 0.3723, "low": 0.3723, "close": 0.3723, "volume": 85.5, "close_time": 1725814799999}, {"open_time": 1725814800000, "open": 0.3749, "high": 0.3749, "low": 0.3749, "close": 0.3749, "volume": 30.6, "close_time": 1725818399999}, {"open_time": 1725818400000, "open": 0.3749, "high": 0.3749, "low": 0.3685, "close": 0.3686, "volume": 1012.8, "close_time": 1725821999999}, {"open_time": 1725822000000, "open": 0.3745, "high": 0.3776, "low": 0.3745, "close": 0.3746, "volume": 929.8, "close_time": 1725825599999}, {"open_time": 1725825600000, "open": 0.3723, "high": 0.3731, "low": 0.3654, "close": 0.3667, "volume": 4810.6, "close_time": 1725829199999}, {"open_time": 1725829200000, "open": 0.3671, "high": 0.3761, "low": 0.3671, "close": 0.3715, "volume": 1784.4, "close_time": 1725832799999}, {"open_time": 1725832800000, "open": 0.3765, "high": 0.3776, "low": 0.3765, "close": 0.3776, "volume": 5427.6, "close_time": 1725836399999}, {"open_time": 1725836400000, "open": 0.3717, "high": 0.3774, "low": 0.3717, "close": 0.3729, "volume": 823.0, "close_time": 1725839999999}, {"open_time": 1725840000000, "open": 0.376, "high": 0.3773, "low": 0.3715, "close": 0.3773, "volume": 1853.6, "close_time": 1725843599999}, {"open_time": 1725843600000, "open": 0.3727, "high": 0.3776, "low": 0.3701, "close": 0.3739, "volume": 1802.4, "close_time": 1725847199999}, {"open_time": 1725847200000, "open": 0.3776, "high": 0.3776, "low": 0.3613, "close": 0.3735, "volume": 10158.0, "close_time": 1725850799999}, {"open_time": 1725850800000, "open": 0.3735, "high": 0.3738, "low": 0.3709, "close": 0.3737, "volume": 408.1, "close_time": 1725854399999}, {"open_time": 1725854400000, "open": 0.3709, "high": 0.3737, "low": 0.3709, "close": 0.3737, "volume": 184.5, "close_time": 1725857999999}, {"open_time": 1725858000000, "open": 0.3738, "high": 0.3738, "low": 0.3642, "close": 0.3642, "volume": 756.4, "close_time": 1725861599999}, {"open_time": 1725861600000, "open": 0.3733, "high": 0.3733, "low": 0.3556, "close": 0.3719, "volume": 7941.5, "close_time": 1725865199999}, {"open_time": 1725865200000, "open": 0.3719, "high": 0.3738, "low": 0.3719, "close": 0.3738, "volume": 573.9, "close_time": 1725868799999}, {"open_time": 1725868800000, "open": 0.3738, "high": 0.3766, "low": 0.3738, "close": 0.375, "volume": 383.5, "close_time": 1725872399999}, {"open_time": 1725872400000, "open": 0.3763, "high": 0.3776, "low": 0.375, "close": 0.3774, "volume": 5174.8, "close_time": 1725875999999}, {"open_time": 1725876000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 301.1, "close_time": 1725879599999}, {"open_time": 1725879600000, "open": 0.3749, "high": 0.3749, "low": 0.3689, "close": 0.3741, "volume": 3043.7, "close_time": 1725883199999}, {"open_time": 1725883200000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 5.2, "close_time": 1725886799999}, {"open_time": 1725886800000, "open": 0.3709, "high": 0.3767, "low": 0.3683, "close": 0.3767, "volume": 4624.9, "close_time": 1725890399999}, {"open_time": 1725890400000, "open": 0.3746, "high": 0.3772, "low": 0.3694, "close": 0.376, "volume": 7928.0, "close_time": 1725893999999}, {"open_time": 1725894000000, "open": 0.376, "high": 0.3772, "low": 0.3654, "close": 0.3675, "volume": 14216.8, "close_time": 1725897599999}, {"open_time": 1725897600000, "open": 0.3701, "high": 0.3814, "low": 0.3685, "close": 0.3814, "volume": 13436.6, "close_time": 1725901199999}, {"open_time": 1725901200000, "open": 0.3814, "high": 0.3837, "low": 0.3788, "close": 0.3788, "volume": 20203.3, "close_time": 1725904799999}, {"open_time": 1725904800000, "open": 0.3781, "high": 0.3823, "low": 0.378, "close": 0.378, "volume": 17932.2, "close_time": 1725908399999}, {"open_time": 1725908400000, "open": 0.3822, "high": 0.3822, "low": 0.373, "close": 0.3808, "volume": 4827.4, "close_time": 1725911999999}, {"open_time": 1725912000000, "open": 0.3774, "high": 0.3823, "low": 0.3774, "close": 0.3808, "volume": 2010.7, "close_time": 1725915599999}, {"open_time": 1725915600000, "open": 0.3808, "high": 0.3823, "low": 0.3808, "close": 0.3822, "volume": 3262.8, "close_time": 1725919199999}, {"open_time": 1725919200000, "open": 0.3808, "high": 0.382, "low": 0.379, "close": 0.3819, "volume": 4304.8, "close_time": 1725922799999}, {"open_time": 1725922800000, "open": 0.3797, "high": 0.3819, "low": 0.3732, "close": 0.3781, "volume": 12553.1, "close_time": 1725926399999}, {"open_time": 1725926400000, "open": 0.3773, "high": 0.3797, "low": 0.3721, "close": 0.3767, "volume": 6979.5, "close_time": 1725929999999}, {"open_time": 1725930000000, "open": 0.378, "high": 0.3809, "low": 0.3721, "close": 0.3747, "volume": 4907.8, "close_time": 1725933599999}, {"open_time": 1725933600000, "open": 0.3747, "high": 0.3772, "low": 0.3711, "close": 0.3758, "volume": 5213.8, "close_time": 1725937199999}, {"open_time": 1725937200000, "open": 0.3758, "high": 0.3804, "low": 0.3601, "close": 0.3698, "volume": 14046.0, "close_time": 1725940799999}, {"open_time": 1725940800000, "open": 0.3698, "high": 0.3708, "low": 0.3628, "close": 0.3685, "volume": 2995.7, "close_time": 1725944399999}, {"open_time": 1725944400000, "open": 0.3709, "high": 0.3771, "low": 0.3702, "close": 0.3707, "volume": 3409.8, "close_time": 1725947999999}, {"open_time": 1725948000000, "open": 0.3722, "high": 0.3767, "low": 0.3721, "close": 0.3767, "volume": 203.2, "close_time": 1725951599999}, {"open_time": 1725951600000, "open": 0.3709, "high": 0.3709, "low": 0.3708, "close": 0.3708, "volume": 709.8, "close_time": 1725955199999}, {"open_time": 1725955200000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 0.0, "close_time": 1725958799999}, {"open_time": 1725958800000, "open": 0.3725, "high": 0.3725, "low": 0.3708, "close": 0.3708, "volume": 807.5, "close_time": 1725962399999}, {"open_time": 1725962400000, "open": 0.3711, "high": 0.3771, "low": 0.3674, "close": 0.3674, "volume": 832.9, "close_time": 1725965999999}, {"open_time": 1725966000000, "open": 0.3758, "high": 0.3758, "low": 0.3755, "close": 0.3756, "volume": 30.0, "close_time": 1725969599999}, {"open_time": 1725969600000, "open": 0.3757, "high": 0.3766, "low": 0.3687, "close": 0.3695, "volume": 1843.7, "close_time": 1725973199999}, {"open_time": 1725973200000, "open": 0.3697, "high": 0.3776, "low": 0.3696, "close": 0.3776, "volume": 2014.5, "close_time": 1725976799999}, {"open_time": 1725976800000, "open": 0.3724, "high": 0.3765, "low": 0.367, "close": 0.3765, "volume": 44824.4, "close_time": 1725980399999}, {"open_time": 1725980400000, "open": 0.3761, "high": 0.3766, "low": 0.3675, "close": 0.3766, "volume": 6928.3, "close_time": 1725983999999}, {"open_time": 1725984000000, "open": 0.3683, "high": 0.3753, "low": 0.3667, "close": 0.3753, "volume": 2616.6, "close_time": 1725987599999}, {"open_time": 1725987600000, "open": 0.3752, "high": 0.3807, "low": 0.3721, "close": 0.3741, "volume": 8890.5, "close_time": 1725991199999}, {"open_time": 1725991200000, "open": 0.3742, "high": 0.3819, "low": 0.3741, "close": 0.3765, "volume": 10052.6, "close_time": 1725994799999}, {"open_time": 1725994800000, "open": 0.3765, "high": 0.3765, "low": 0.3764, "close": 0.3765, "volume": 2159.4, "close_time": 1725998399999}, {"open_time": 1725998400000, "open": 0.381, "high": 0.385, "low": 0.3766, "close": 0.3773, "volume": 20983.1, "close_time": 1726001999999}, {"open_time": 1726002000000, "open": 0.3777, "high": 0.3847, "low": 0.3777, "close": 0.3847, "volume": 473.7, "close_time": 1726005599999}, {"open_time": 1726005600000, "open": 0.3836, "high": 0.384, "low": 0.3774, "close": 0.3839, "volume": 4315.7, "close_time": 1726009199999}, {"open_time": 1726009200000, "open": 0.3776, "high": 0.3838, "low": 0.3774, "close": 0.378, "volume": 3637.0, "close_time": 1726012799999}, {"open_time": 1726012800000, "open": 0.3837, "high": 0.3837, "low": 0.3782, "close": 0.3834, "volume": 850.0, "close_time": 1726016399999}, {"open_time": 1726016400000, "open": 0.3783, "high": 0.384, "low": 0.352, "close": 0.3763, "volume": 46971.9, "close_time": 1726019999999}, {"open_time": 1726020000000, "open": 0.3763, "high": 0.3789, "low": 0.3691, "close": 0.3742, "volume": 9076.3, "close_time": 1726023599999}, {"open_time": 1726023600000, "open": 0.3743, "high": 0.384, "low": 0.3743, "close": 0.384, "volume": 12069.2, "close_time": 1726027199999}, {"open_time": 1726027200000, "open": 0.3785, "high": 0.3788, "low": 0.3748, "close": 0.3748, "volume": 3267.4, "close_time": 1726030799999}, {"open_time": 1726030800000, "open": 0.3749, "high": 0.3817, "low": 0.374, "close": 0.374, "volume": 697.6, "close_time": 1726034399999}, {"open_time": 1726034400000, "open": 0.3768, "high": 0.3768, "low": 0.3762, "close": 0.3762, "volume": 80.1, "close_time": 1726037999999}, {"open_time": 1726038000000, "open": 0.3745, "high": 0.3788, "low": 0.3721, "close": 0.3738, "volume": 767.7, "close_time": 1726041599999}, {"open_time": 1726041600000, "open": 0.3728, "high": 0.3728, "low": 0.3728, "close": 0.3728, "volume": 20.6, "close_time": 1726045199999}, {"open_time": 1726045200000, "open": 0.3723, "high": 0.3723, "low": 0.37, "close": 0.37, "volume": 964.4, "close_time": 1726048799999}, {"open_time": 1726048800000, "open": 0.3713, "high": 0.3713, "low": 0.37, "close": 0.37, "volume": 630.8, "close_time": 1726052399999}, {"open_time": 1726052400000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 46.5, "close_time": 1726055999999}, {"open_time": 1726056000000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 0.0, "close_time": 1726059599999}, {"open_time": 1726059600000, "open": 0.3715, "high": 0.3715, "low": 0.3692, "close": 0.3692, "volume": 3623.0, "close_time": 1726063199999}, {"open_time": 1726063200000, "open": 0.3708, "high": 0.3781, "low": 0.369, "close": 0.369, "volume": 698.3, "close_time": 1726066799999}, {"open_time": 1726066800000, "open": 0.3766, "high": 0.3766, "low": 0.3765, "close": 0.3765, "volume": 236.9, "close_time": 1726070399999}, {"open_time": 1726070400000, "open": 0.3776, "high": 0.3776, "low": 0.3775, "close": 0.3775, "volume": 179.6, "close_time": 1726073999999}, {"open_time": 1726074000000, "open": 0.3775, "high": 0.3781, "low": 0.3691, "close": 0.3737, "volume": 1672.1, "close_time": 1726077599999}, {"open_time": 1726077600000, "open": 0.3739, "high": 0.3758, "low": 0.3672, "close": 0.3689, "volume": 3260.3, "close_time": 1726081199999}, {"open_time": 1726081200000, "open": 0.3713, "high": 0.3713, "low": 0.3713, "close": 0.3713, "volume": 57.3, "close_time": 1726084799999}, {"open_time": 1726084800000, "open": 0.374, "high": 0.3758, "low": 0.374, "close": 0.3758, "volume": 2367.4, "close_time": 1726088399999}, {"open_time": 1726088400000, "open": 0.3703, "high": 0.3704, "low": 0.3703, "close": 0.3704, "volume": 208.8, "close_time": 1726091999999}, {"open_time": 1726092000000, "open": 0.3703, "high": 0.3747, "low": 0.3703, "close": 0.3704, "volume": 60.9, "close_time": 1726095599999}, {"open_time": 1726095600000, "open": 0.3706, "high": 0.3706, "low": 0.3704, "close": 0.3704, "volume": 2470.9, "close_time": 1726099199999}, {"open_time": 1726099200000, "open": 0.3707, "high": 0.3707, "low": 0.3707, "close": 0.3707, "volume": 62.8, "close_time": 1726102799999}, {"open_time": 1726102800000, "open": 0.3712, "high": 0.3755, "low": 0.3712, "close": 0.3755, "volume": 4188.1, "close_time": 1726106399999}, {"open_time": 1726106400000, "open": 0.3758, "high": 0.3762, "low": 0.3733, "close": 0.3733, "volume": 561.4, "close_time": 1726109999999}, {"open_time": 1726110000000, "open": 0.3763, "high": 0.3772, "low": 0.3763, "close": 0.3772, "volume": 1088.8, "close_time": 1726113599999}, {"open_time": 1726113600000, "open": 0.3776, "high": 0.3782, "low": 0.3776, "close": 0.3782, "volume": 240.2, "close_time": 1726117199999}, {"open_time": 1726117200000, "open": 0.3787, "high": 0.3811, "low": 0.3787, "close": 0.3811, "volume": 1210.0, "close_time": 1726120799999}, {"open_time": 1726120800000, "open": 0.3811, "high": 0.3811, "low": 0.3811, "close": 0.3811, "volume": 0.0, "close_time": 1726124399999}, {"open_time": 1726124400000, "open": 0.381, "high": 0.3815, "low": 0.379, "close": 0.3815, "volume": 1706.6, "close_time": 1726127999999}, {"open_time": 1726128000000, "open": 0.3795, "high": 0.3795, "low": 0.3793, "close": 0.3793, "volume": 286.9, "close_time": 1726131599999}, {"open_time": 1726131600000, "open": 0.3789, "high": 0.3789, "low": 0.3766, "close": 0.3766, "volume": 174.7, "close_time": 1726135199999}, {"open_time": 1726135200000, "open": 0.3765, "high": 0.3821, "low": 0.3755, "close": 0.3763, "volume": 1006.2, "close_time": 1726138799999}, {"open_time": 1726138800000, "open": 0.3758, "high": 0.3794, "low": 0.3758, "close": 0.3794, "volume": 957.5, "close_time": 1726142399999}, {"open_time": 1726142400000, "open": 0.3762, "high": 0.3763, "low": 0.3755, "close": 0.3755, "volume": 290.8, "close_time": 1726145999999}, {"open_time": 1726146000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 2.8, "close_time": 1726149599999}, {"open_time": 1726149600000, "open": 0.3767, "high": 0.3767, "low": 0.3767, "close": 0.3767, "volume": 140.0, "close_time": 1726153199999}, {"open_time": 1726153200000, "open": 0.3773, "high": 0.3788, "low": 0.373, "close": 0.3788, "volume": 889.7, "close_time": 1726156799999}, {"open_time": 1726156800000, "open": 0.3745, "high": 0.3745, "low": 0.3743, "close": 0.3743, "volume": 181.8, "close_time": 1726160399999}, {"open_time": 1726160400000, "open": 0.3754, "high": 0.3754, "low": 0.3754, "close": 0.3754, "volume": 47.4, "close_time": 1726163999999}, {"open_time": 1726164000000, "open": 0.376, "high": 0.3788, "low": 0.376, "close": 0.3788, "volume": 115.1, "close_time": 1726167599999}, {"open_time": 1726167600000, "open": 0.377, "high": 0.378, "low": 0.3689, "close": 0.3689, "volume": 6951.7, "close_time": 1726171199999}, {"open_time": 1726171200000, "open": 0.3759, "high": 0.3773, "low": 0.3697, "close": 0.3697, "volume": 293.7, "close_time": 1726174799999}, {"open_time": 1726174800000, "open": 0.3766, "high": 0.3766, "low": 0.3722, "close": 0.3763, "volume": 76.2, "close_time": 1726178399999}, {"open_time": 1726178400000, "open": 0.3722, "high": 0.3769, "low": 0.3688, "close": 0.3769, "volume": 1536.3, "close_time": 1726181999999}, {"open_time": 1726182000000, "open": 0.3769, "high": 0.3769, "low": 0.3709, "close": 0.3709, "volume": 1746.4, "close_time": 1726185599999}, {"open_time": 1726185600000, "open": 0.3766, "high": 0.3776, "low": 0.3766, "close": 0.3773, "volume": 957.8, "close_time": 1726189199999}, {"open_time": 1726189200000, "open": 0.3775, "high": 0.3775, "low": 0.3689, "close": 0.3764, "volume": 1288.6, "close_time": 1726192799999}, {"open_time": 1726192800000, "open": 0.3757, "high": 0.3765, "low": 0.3688, "close": 0.3765, "volume": 3437.4, "close_time": 1726196399999}, {"open_time": 1726196400000, "open": 0.3765, "high": 0.3788, "low": 0.3765, "close": 0.3788, "volume": 4205.7, "close_time": 1726199999999}, {"open_time": 1726200000000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1726203599999}, {"open_time": 1726203600000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1726207199999}, {"open_time": 1726207200000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1726210799999}, {"open_time": 1726210800000, "open": 0.3782, "high": 0.3782, "low": 0.3776, "close": 0.3776, "volume": 91.2, "close_time": 1726214399999}, {"open_time": 1726214400000, "open": 0.3776, "high": 0.3776, "low": 0.3776, "close": 0.3776, "volume": 0.0, "close_time": 1726217999999}, {"open_time": 1726218000000, "open": 0.375, "high": 0.3786, "low": 0.375, "close": 0.3786, "volume": 321.8, "close_time": 1726221599999}, {"open_time": 1726221600000, "open": 0.3788, "high": 0.4079, "low": 0.3787, "close": 0.4024, "volume": 28421.6, "close_time": 1726225199999}, {"open_time": 1726225200000, "open": 0.409, "high": 0.4097, "low": 0.4023, "close": 0.4024, "volume": 3470.1, "close_time": 1726228799999}, {"open_time": 1726228800000, "open": 0.402, "high": 0.4224, "low": 0.4016, "close": 0.4168, "volume": 4609.1, "close_time": 1726232399999}, {"open_time": 1726232400000, "open": 0.4191, "high": 0.4373, "low": 0.4191, "close": 0.4323, "volume": 39074.2, "close_time": 1726235999999}, {"open_time": 1726236000000, "open": 0.4323, "high": 0.4344, "low": 0.4248, "close": 0.4284, "volume": 26001.0, "close_time": 1726239599999}, {"open_time": 1726239600000, "open": 0.43, "high": 0.4308, "low": 0.4186, "close": 0.4229, "volume": 3833.0, "close_time": 1726243199999}, {"open_time": 1726243200000, "open": 0.4181, "high": 0.4262, "low": 0.4181, "close": 0.4181, "volume": 5064.8, "close_time": 1726246799999}, {"open_time": 1726246800000, "open": 0.4216, "high": 0.4224, "low": 0.4203, "close": 0.4205, "volume": 173.4, "close_time": 1726250399999}, {"open_time": 1726250400000, "open": 0.4182, "high": 0.4218, "low": 0.4182, "close": 0.4218, "volume": 2068.7, "close_time": 1726253999999}, {"open_time": 1726254000000, "open": 0.4192, "high": 0.4218, "low": 0.4182, "close": 0.4218, "volume": 1797.4, "close_time": 1726257599999}, {"open_time": 1726257600000, "open": 0.4224, "high": 0.4224, "low": 0.4182, "close": 0.4216, "volume": 833.5, "close_time": 1726261199999}, {"open_time": 1726261200000, "open": 0.4182, "high": 0.4182, "low": 0.4182, "close": 0.4182, "volume": 237.0, "close_time": 1726264799999}, {"open_time": 1726264800000, "open": 0.4182, "high": 0.4218, "low": 0.4177, "close": 0.418, "volume": 501.0, "close_time": 1726268399999}, {"open_time": 1726268400000, "open": 0.4177, "high": 0.4177, "low": 0.4126, "close": 0.4131, "volume": 1847.7, "close_time": 1726271999999}, {"open_time": 1726272000000, "open": 0.412, "high": 0.417, "low": 0.4101, "close": 0.417, "volume": 4616.5, "close_time": 1726275599999}, {"open_time": 1726275600000, "open": 0.4176, "high": 0.4199, "low": 0.4141, "close": 0.4199, "volume": 3687.9, "close_time": 1726279199999}, {"open_time": 1726279200000, "open": 0.4142, "high": 0.4142, "low": 0.4142, "close": 0.4142, "volume": 251.6, "close_time": 1726282799999}, {"open_time": 1726282800000, "open": 0.4199, "high": 0.4206, "low": 0.4162, "close": 0.4205, "volume": 544.7, "close_time": 1726286399999}, {"open_time": 1726286400000, "open": 0.4207, "high": 0.4207, "low": 0.4161, "close": 0.4161, "volume": 158.8, "close_time": 1726289999999}, {"open_time": 1726290000000, "open": 0.4149, "high": 0.4204, "low": 0.4149, "close": 0.415, "volume": 559.4, "close_time": 1726293599999}, {"open_time": 1726293600000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "close_time": 1726297199999}, {"open_time": 1726297200000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "close_time": 1726300799999}, {"open_time": 1726300800000, "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 0.0, "close_time": 1726304399999}, {"open_time": 1726304400000, "open": 0.4138, "high": 0.415, "low": 0.4128, "close": 0.415, "volume": 303.6, "close_time": 1726307999999}, {"open_time": 1726308000000, "open": 0.4126, "high": 0.4126, "low": 0.4097, "close": 0.4097, "volume": 885.9, "close_time": 1726311599999}, {"open_time": 1726311600000, "open": 0.4097, "high": 0.4097, "low": 0.4072, "close": 0.4072, "volume": 1758.3, "close_time": 1726315199999}, {"open_time": 1726315200000, "open": 0.4071, "high": 0.4092, "low": 0.4067, "close": 0.4092, "volume": 346.3, "close_time": 1726318799999}, {"open_time": 1726318800000, "open": 0.4092, "high": 0.4092, "low": 0.4092, "close": 0.4092, "volume": 0.0, "close_time": 1726322399999}, {"open_time": 1726322400000, "open": 0.4096, "high": 0.4096, "low": 0.4092, "close": 0.4096, "volume": 3930.3, "close_time": 1726325999999}, {"open_time": 1726326000000, "open": 0.4096, "high": 0.411, "low": 0.4096, "close": 0.411, "volume": 2746.0, "close_time": 1726329599999}, {"open_time": 1726329600000, "open": 0.4095, "high": 0.4095, "low": 0.4095, "close": 0.4095, "volume": 8.6, "close_time": 1726333199999}, {"open_time": 1726333200000, "open": 0.409, "high": 0.409, "low": 0.4087, "close": 0.4087, "volume": 9.8, "close_time": 1726336799999}, {"open_time": 1726336800000, "open": 0.4067, "high": 0.4092, "low": 0.4053, "close": 0.4092, "volume": 2964.8, "close_time": 1726340399999}, {"open_time": 1726340400000, "open": 0.4062, "high": 0.4062, "low": 0.4035, "close": 0.4057, "volume": 2462.2, "close_time": 1726343999999}, {"open_time": 1726344000000, "open": 0.4036, "high": 0.4057, "low": 0.3982, "close": 0.4, "volume": 22163.3, "close_time": 1726347599999}, {"open_time": 1726347600000, "open": 0.4026, "high": 0.4041, "low": 0.3999, "close": 0.3999, "volume": 441.0, "close_time": 1726351199999}, {"open_time": 1726351200000, "open": 0.4028, "high": 0.4028, "low": 0.4028, "close": 0.4028, "volume": 54.1, "close_time": 1726354799999}, {"open_time": 1726354800000, "open": 0.4028, "high": 0.4049, "low": 0.4022, "close": 0.4034, "volume": 1300.1, "close_time": 1726358399999}, {"open_time": 1726358400000, "open": 0.4018, "high": 0.4018, "low": 0.4018, "close": 0.4018, "volume": 25.2, "close_time": 1726361999999}, {"open_time": 1726362000000, "open": 0.4014, "high": 0.4041, "low": 0.3954, "close": 0.4039, "volume": 1665.6, "close_time": 1726365599999}, {"open_time": 1726365600000, "open": 0.4042, "high": 0.4055, "low": 0.4029, "close": 0.4055, "volume": 836.1, "close_time": 1726369199999}, {"open_time": 1726369200000, "open": 0.4055, "high": 0.406, "low": 0.4028, "close": 0.4028, "volume": 322.8, "close_time": 1726372799999}, {"open_time": 1726372800000, "open": 0.4064, "high": 0.4064, "low": 0.4055, "close": 0.4055, "volume": 35.0, "close_time": 1726376399999}, {"open_time": 1726376400000, "open": 0.4023, "high": 0.4023, "low": 0.4023, "close": 0.4023, "volume": 23.9, "close_time": 1726379999999}, {"open_time": 1726380000000, "open": 0.4023, "high": 0.4023, "low": 0.4023, "close": 0.4023, "volume": 0.0, "close_time": 1726383599999}, {"open_time": 1726383600000, "open": 0.4027, "high": 0.4027, "low": 0.402, "close": 0.402, "volume": 1390.6, "close_time": 1726387199999}, {"open_time": 1726387200000, "open": 0.402, "high": 0.402, "low": 0.402, "close": 0.402, "volume": 0.0, "close_time": 1726390799999}, {"open_time": 1726390800000, "open": 0.3998, "high": 0.3998, "low": 0.3998, "close": 0.3998, "volume": 298.4, "close_time": 1726394399999}, {"open_time": 1726394400000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 482.8, "close_time": 1726397999999}, {"open_time": 1726398000000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 0.0, "close_time": 1726401599999}, {"open_time": 1726401600000, "open": 0.4002, "high": 0.4002, "low": 0.4002, "close": 0.4002, "volume": 101.6, "close_time": 1726405199999}, {"open_time": 1726405200000, "open": 0.4002, "high": 0.4002, "low": 0.4002, "close": 0.4002, "volume": 0.0, "close_time": 1726408799999}, {"open_time": 1726408800000, "open": 0.4028, "high": 0.4028, "low": 0.4004, "close": 0.4004, "volume": 29.8, "close_time": 1726412399999}, {"open_time": 1726412400000, "open": 0.4007, "high": 0.4007, "low": 0.4007, "close": 0.4007, "volume": 24.8, "close_time": 1726415999999}, {"open_time": 1726416000000, "open": 0.4019, "high": 0.4019, "low": 0.3903, "close": 0.4001, "volume": 8502.4, "close_time": 1726419599999}, {"open_time": 1726419600000, "open": 0.3962, "high": 0.4016, "low": 0.3951, "close": 0.3951, "volume": 3548.5, "close_time": 1726423199999}, {"open_time": 1726423200000, "open": 0.3981, "high": 0.3981, "low": 0.3981, "close": 0.3981, "volume": 140.0, "close_time": 1726426799999}, {"open_time": 1726426800000, "open": 0.3966, "high": 0.3996, "low": 0.3966, "close": 0.3988, "volume": 1120.4, "close_time": 1726430399999}, {"open_time": 1726430400000, "open": 0.3988, "high": 0.3988, "low": 0.3988, "close": 0.3988, "volume": 0.0, "close_time": 1726433999999}, {"open_time": 1726434000000, "open": 0.3988, "high": 0.3988, "low": 0.3939, "close": 0.3944, "volume": 733.6, "close_time": 1726437599999}, {"open_time": 1726437600000, "open": 0.3965, "high": 0.3965, "low": 0.3939, "close": 0.394, "volume": 426.5, "close_time": 1726441199999}, {"open_time": 1726441200000, "open": 0.3933, "high": 0.3937, "low": 0.39, "close": 0.39, "volume": 2586.1, "close_time": 1726444799999}, {"open_time": 1726444800000, "open": 0.3892, "high": 0.3892, "low": 0.3877, "close": 0.3877, "volume": 2302.8, "close_time": 1726448399999}, {"open_time": 1726448400000, "open": 0.3876, "high": 0.3876, "low": 0.3803, "close": 0.3803, "volume": 3900.7, "close_time": 1726451999999}, {"open_time": 1726452000000, "open": 0.3803, "high": 0.3803, "low": 0.3773, "close": 0.3773, "volume": 2449.3, "close_time": 1726455599999}, {"open_time": 1726455600000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 0.0, "close_time": 1726459199999}, {"open_time": 1726459200000, "open": 0.3816, "high": 0.3816, "low": 0.3816, "close": 0.3816, "volume": 140.0, "close_time": 1726462799999}, {"open_time": 1726462800000, "open": 0.3816, "high": 0.3816, "low": 0.3816, "close": 0.3816, "volume": 0.0, "close_time": 1726466399999}, {"open_time": 1726466400000, "open": 0.3825, "high": 0.3825, "low": 0.381, "close": 0.3814, "volume": 174.2, "close_time": 1726469999999}, {"open_time": 1726470000000, "open": 0.3812, "high": 0.3829, "low": 0.3812, "close": 0.3829, "volume": 539.1, "close_time": 1726473599999}, {"open_time": 1726473600000, "open": 0.3798, "high": 0.3837, "low": 0.3798, "close": 0.3837, "volume": 730.5, "close_time": 1726477199999}, {"open_time": 1726477200000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 0.0, "close_time": 1726480799999}, {"open_time": 1726480800000, "open": 0.3773, "high": 0.3773, "low": 0.3767, "close": 0.3767, "volume": 464.6, "close_time": 1726484399999}, {"open_time": 1726484400000, "open": 0.3784, "high": 0.3784, "low": 0.3777, "close": 0.3777, "volume": 294.1, "close_time": 1726487999999}, {"open_time": 1726488000000, "open": 0.3777, "high": 0.3777, "low": 0.3777, "close": 0.3777, "volume": 0.0, "close_time": 1726491599999}, {"open_time": 1726491600000, "open": 0.377, "high": 0.377, "low": 0.3752, "close": 0.376, "volume": 575.5, "close_time": 1726495199999}, {"open_time": 1726495200000, "open": 0.3759, "high": 0.378, "low": 0.372, "close": 0.378, "volume": 4606.7, "close_time": 1726498799999}, {"open_time": 1726498800000, "open": 0.3769, "high": 0.3781, "low": 0.3746, "close": 0.3746, "volume": 1249.6, "close_time": 1726502399999}, {"open_time": 1726502400000, "open": 0.3766, "high": 0.3766, "low": 0.375, "close": 0.375, "volume": 2712.2, "close_time": 1726505999999}, {"open_time": 1726506000000, "open": 0.3753, "high": 0.3761, "low": 0.3745, "close": 0.3761, "volume": 2272.0, "close_time": 1726509599999}, {"open_time": 1726509600000, "open": 0.3792, "high": 0.3792, "low": 0.3792, "close": 0.3792, "volume": 124.6, "close_time": 1726513199999}, {"open_time": 1726513200000, "open": 0.3741, "high": 0.3811, "low": 0.3741, "close": 0.38, "volume": 6553.9, "close_time": 1726516799999}, {"open_time": 1726516800000, "open": 0.3771, "high": 0.3771, "low": 0.3752, "close": 0.3752, "volume": 336.4, "close_time": 1726520399999}, {"open_time": 1726520400000, "open": 0.3734, "high": 0.3734, "low": 0.372, "close": 0.372, "volume": 258.6, "close_time": 1726523999999}, {"open_time": 1726524000000, "open": 0.3778, "high": 0.3778, "low": 0.3724, "close": 0.3768, "volume": 460.8, "close_time": 1726527599999}, {"open_time": 1726527600000, "open": 0.3752, "high": 0.3772, "low": 0.3752, "close": 0.3772, "volume": 595.4, "close_time": 1726531199999}, {"open_time": 1726531200000, "open": 0.3778, "high": 0.3778, "low": 0.3668, "close": 0.3668, "volume": 5414.4, "close_time": 1726534799999}, {"open_time": 1726534800000, "open": 0.3714, "high": 0.3753, "low": 0.3668, "close": 0.374, "volume": 4003.7, "close_time": 1726538399999}, {"open_time": 1726538400000, "open": 0.3744, "high": 0.3748, "low": 0.3744, "close": 0.3748, "volume": 517.6, "close_time": 1726541999999}, {"open_time": 1726542000000, "open": 0.375, "high": 0.3782, "low": 0.3722, "close": 0.3782, "volume": 3962.0, "close_time": 1726545599999}, {"open_time": 1726545600000, "open": 0.3795, "high": 0.3795, "low": 0.3748, "close": 0.3748, "volume": 1022.2, "close_time": 1726549199999}, {"open_time": 1726549200000, "open": 0.3795, "high": 0.3822, "low": 0.3795, "close": 0.3822, "volume": 1261.3, "close_time": 1726552799999}, {"open_time": 1726552800000, "open": 0.3824, "high": 0.3826, "low": 0.3824, "close": 0.3826, "volume": 977.5, "close_time": 1726556399999}, {"open_time": 1726556400000, "open": 0.3826, "high": 0.3838, "low": 0.3826, "close": 0.3838, "volume": 813.3, "close_time": 1726559999999}, {"open_time": 1726560000000, "open": 0.3838, "high": 0.3838, "low": 0.3838, "close": 0.3838, "volume": 0.0, "close_time": 1726563599999}, {"open_time": 1726563600000, "open": 0.3816, "high": 0.3816, "low": 0.3813, "close": 0.3813, "volume": 171.0, "close_time": 1726567199999}, {"open_time": 1726567200000, "open": 0.3823, "high": 0.3823, "low": 0.3821, "close": 0.3821, "volume": 230.6, "close_time": 1726570799999}, {"open_time": 1726570800000, "open": 0.3798, "high": 0.3798, "low": 0.3798, "close": 0.3798, "volume": 7.4, "close_time": 1726574399999}, {"open_time": 1726574400000, "open": 0.3846, "high": 0.3853, "low": 0.3845, "close": 0.3853, "volume": 986.4, "close_time": 1726577999999}, {"open_time": 1726578000000, "open": 0.3829, "high": 0.3829, "low": 0.3828, "close": 0.3828, "volume": 170.2, "close_time": 1726581599999}, {"open_time": 1726581600000, "open": 0.3851, "high": 0.3874, "low": 0.3851, "close": 0.3874, "volume": 311.9, "close_time": 1726585199999}, {"open_time": 1726585200000, "open": 0.3874, "high": 0.3888, "low": 0.3823, "close": 0.3836, "volume": 4261.9, "close_time": 1726588799999}, {"open_time": 1726588800000, "open": 0.3867, "high": 0.3867, "low": 0.3863, "close": 0.3863, "volume": 361.7, "close_time": 1726592399999}, {"open_time": 1726592400000, "open": 0.384, "high": 0.384, "low": 0.3822, "close": 0.3836, "volume": 465.0, "close_time": 1726595999999}, {"open_time": 1726596000000, "open": 0.3832, "high": 0.3834, "low": 0.3822, "close": 0.3822, "volume": 522.8, "close_time": 1726599599999}, {"open_time": 1726599600000, "open": 0.3817, "high": 0.3817, "low": 0.3794, "close": 0.3797, "volume": 760.3, "close_time": 1726603199999}, {"open_time": 1726603200000, "open": 0.3806, "high": 0.3829, "low": 0.3795, "close": 0.3823, "volume": 1435.0, "close_time": 1726606799999}, {"open_time": 1726606800000, "open": 0.3826, "high": 0.3826, "low": 0.3768, "close": 0.3779, "volume": 863.1, "close_time": 1726610399999}, {"open_time": 1726610400000, "open": 0.3815, "high": 0.3822, "low": 0.3779, "close": 0.3821, "volume": 581.1, "close_time": 1726613999999}, {"open_time": 1726614000000, "open": 0.3778, "high": 0.3792, "low": 0.377, "close": 0.3773, "volume": 873.7, "close_time": 1726617599999}, {"open_time": 1726617600000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 0.0, "close_time": 1726621199999}, {"open_time": 1726621200000, "open": 0.3775, "high": 0.3775, "low": 0.3772, "close": 0.3773, "volume": 1103.8, "close_time": 1726624799999}, {"open_time": 1726624800000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 93.7, "close_time": 1726628399999}, {"open_time": 1726628400000, "open": 0.3778, "high": 0.3778, "low": 0.3778, "close": 0.3778, "volume": 17.0, "close_time": 1726631999999}, {"open_time": 1726632000000, "open": 0.3778, "high": 0.3778, "low": 0.3778, "close": 0.3778, "volume": 0.0, "close_time": 1726635599999}, {"open_time": 1726635600000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 18.0, "close_time": 1726639199999}, {"open_time": 1726639200000, "open": 0.3773, "high": 0.3775, "low": 0.3773, "close": 0.3775, "volume": 801.2, "close_time": 1726642799999}, {"open_time": 1726642800000, "open": 0.3799, "high": 0.3801, "low": 0.3799, "close": 0.3801, "volume": 773.4, "close_time": 1726646399999}, {"open_time": 1726646400000, "open": 0.3801, "high": 0.3801, "low": 0.3801, "close": 0.3801, "volume": 0.0, "close_time": 1726649999999}, {"open_time": 1726650000000, "open": 0.3773, "high": 0.3773, "low": 0.3772, "close": 0.3772, "volume": 610.6, "close_time": 1726653599999}, {"open_time": 1726653600000, "open": 0.3773, "high": 0.3773, "low": 0.3752, "close": 0.3752, "volume": 5293.5, "close_time": 1726657199999}, {"open_time": 1726657200000, "open": 0.3752, "high": 0.3752, "low": 0.3752, "close": 0.3752, "volume": 0.0, "close_time": 1726660799999}, {"open_time": 1726660800000, "open": 0.3752, "high": 0.3788, "low": 0.3749, "close": 0.3788, "volume": 429.0, "close_time": 1726664399999}, {"open_time": 1726664400000, "open": 0.3792, "high": 0.3795, "low": 0.3779, "close": 0.3779, "volume": 3749.2, "close_time": 1726667999999}, {"open_time": 1726668000000, "open": 0.3756, "high": 0.3756, "low": 0.3756, "close": 0.3756, "volume": 43.3, "close_time": 1726671599999}, {"open_time": 1726671600000, "open": 0.3757, "high": 0.3757, "low": 0.3739, "close": 0.3739, "volume": 1828.5, "close_time": 1726675199999}, {"open_time": 1726675200000, "open": 0.3739, "high": 0.376, "low": 0.373, "close": 0.376, "volume": 835.7, "close_time": 1726678799999}, {"open_time": 1726678800000, "open": 0.3765, "high": 0.3765, "low": 0.3765, "close": 0.3765, "volume": 620.8, "close_time": 1726682399999}, {"open_time": 1726682400000, "open": 0.3771, "high": 0.3816, "low": 0.3766, "close": 0.3816, "volume": 6613.9, "close_time": 1726685999999}, {"open_time": 1726686000000, "open": 0.3783, "high": 0.3795, "low": 0.372, "close": 0.379, "volume": 5210.7, "close_time": 1726689599999}, {"open_time": 1726689600000, "open": 0.3765, "high": 0.3796, "low": 0.3765, "close": 0.3795, "volume": 2220.5, "close_time": 1726693199999}, {"open_time": 1726693200000, "open": 0.3794, "high": 0.3822, "low": 0.3754, "close": 0.3822, "volume": 11320.7, "close_time": 1726696799999}, {"open_time": 1726696800000, "open": 0.3821, "high": 0.3832, "low": 0.3821, "close": 0.3832, "volume": 388.6, "close_time": 1726700399999}, {"open_time": 1726700400000, "open": 0.381, "high": 0.387, "low": 0.3792, "close": 0.387, "volume": 1236.1, "close_time": 1726703999999}, {"open_time": 1726704000000, "open": 0.3863, "high": 0.3929, "low": 0.3863, "close": 0.3877, "volume": 4044.2, "close_time": 1726707599999}, {"open_time": 1726707600000, "open": 0.3925, "high": 0.3925, "low": 0.3864, "close": 0.387, "volume": 773.4, "close_time": 1726711199999}, {"open_time": 1726711200000, "open": 0.3877, "high": 0.3882, "low": 0.3877, "close": 0.3882, "volume": 557.0, "close_time": 1726714799999}, {"open_time": 1726714800000, "open": 0.389, "high": 0.3928, "low": 0.3863, "close": 0.3928, "volume": 6984.9, "close_time": 1726718399999}, {"open_time": 1726718400000, "open": 0.3922, "high": 0.3922, "low": 0.3922, "close": 0.3922, "volume": 149.0, "close_time": 1726721999999}, {"open_time": 1726722000000, "open": 0.3892, "high": 0.3933, "low": 0.3866, "close": 0.3933, "volume": 779.7, "close_time": 1726725599999}, {"open_time": 1726725600000, "open": 0.3933, "high": 0.3936, "low": 0.3933, "close": 0.3936, "volume": 20.6, "close_time": 1726729199999}, {"open_time": 1726729200000, "open": 0.3936, "high": 0.3951, "low": 0.3913, "close": 0.3913, "volume": 1801.1, "close_time": 1726732799999}, {"open_time": 1726732800000, "open": 0.395, "high": 0.3953, "low": 0.394, "close": 0.394, "volume": 347.2, "close_time": 1726736399999}, {"open_time": 1726736400000, "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 0.0, "close_time": 1726739999999}, {"open_time": 1726740000000, "open": 0.3919, "high": 0.3947, "low": 0.3916, "close": 0.3947, "volume": 375.1, "close_time": 1726743599999}, {"open_time": 1726743600000, "open": 0.3947, "high": 0.3961, "low": 0.3934, "close": 0.3934, "volume": 531.9, "close_time": 1726747199999}, {"open_time": 1726747200000, "open": 0.3969, "high": 0.4038, "low": 0.3969, "close": 0.399, "volume": 10601.9, "close_time": 1726750799999}, {"open_time": 1726750800000, "open": 0.3982, "high": 0.4035, "low": 0.3952, "close": 0.4035, "volume": 2409.2, "close_time": 1726754399999}, {"open_time": 1726754400000, "open": 0.4026, "high": 0.403, "low": 0.398, "close": 0.398, "volume": 936.8, "close_time": 1726757999999}, {"open_time": 1726758000000, "open": 0.4024, "high": 0.4027, "low": 0.4024, "close": 0.4027, "volume": 1771.9, "close_time": 1726761599999}, {"open_time": 1726761600000, "open": 0.4, "high": 0.4, "low": 0.3944, "close": 0.395, "volume": 7314.0, "close_time": 1726765199999}, {"open_time": 1726765200000, "open": 0.4001, "high": 0.4001, "low": 0.3933, "close": 0.3995, "volume": 4670.9, "close_time": 1726768799999}, {"open_time": 1726768800000, "open": 0.3989, "high": 0.3989, "low": 0.3956, "close": 0.3961, "volume": 1332.4, "close_time": 1726772399999}, {"open_time": 1726772400000, "open": 0.3951, "high": 0.3951, "low": 0.395, "close": 0.395, "volume": 146.0, "close_time": 1726775999999}, {"open_time": 1726776000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 0.0, "close_time": 1726779599999}, {"open_time": 1726779600000, "open": 0.3941, "high": 0.3988, "low": 0.3938, "close": 0.3938, "volume": 634.8, "close_time": 1726783199999}, {"open_time": 1726783200000, "open": 0.3961, "high": 0.3961, "low": 0.3938, "close": 0.3939, "volume": 115.4, "close_time": 1726786799999}, {"open_time": 1726786800000, "open": 0.3938, "high": 0.3995, "low": 0.3938, "close": 0.3951, "volume": 6660.4, "close_time": 1726790399999}, {"open_time": 1726790400000, "open": 0.3968, "high": 0.3968, "low": 0.3968, "close": 0.3968, "volume": 16.0, "close_time": 1726793999999}, {"open_time": 1726794000000, "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 140.0, "close_time": 1726797599999}, {"open_time": 1726797600000, "open": 0.3957, "high": 0.3957, "low": 0.3953, "close": 0.3953, "volume": 812.2, "close_time": 1726801199999}, {"open_time": 1726801200000, "open": 0.3953, "high": 0.3995, "low": 0.3953, "close": 0.3995, "volume": 2213.2, "close_time": 1726804799999}, {"open_time": 1726804800000, "open": 0.3994, "high": 0.4046, "low": 0.3992, "close": 0.4046, "volume": 7088.5, "close_time": 1726808399999}, {"open_time": 1726808400000, "open": 0.4046, "high": 0.4046, "low": 0.4046, "close": 0.4046, "volume": 0.0, "close_time": 1726811999999}, {"open_time": 1726812000000, "open": 0.4043, "high": 0.405, "low": 0.4043, "close": 0.405, "volume": 571.3, "close_time": 1726815599999}, {"open_time": 1726815600000, "open": 0.405, "high": 0.405, "low": 0.405, "close": 0.405, "volume": 0.0, "close_time": 1726819199999}, {"open_time": 1726819200000, "open": 0.3995, "high": 0.4051, "low": 0.3995, "close": 0.4051, "volume": 1082.2, "close_time": 1726822799999}, {"open_time": 1726822800000, "open": 0.4035, "high": 0.4035, "low": 0.3988, "close": 0.3988, "volume": 763.9, "close_time": 1726826399999}, {"open_time": 1726826400000, "open": 0.4051, "high": 0.4051, "low": 0.4022, "close": 0.4022, "volume": 213.1, "close_time": 1726829999999}, {"open_time": 1726830000000, "open": 0.4052, "high": 0.4054, "low": 0.405, "close": 0.405, "volume": 574.3, "close_time": 1726833599999}, {"open_time": 1726833600000, "open": 0.405, "high": 0.405, "low": 0.4028, "close": 0.4028, "volume": 962.5, "close_time": 1726837199999}, {"open_time": 1726837200000, "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.4004, "volume": 1485.1, "close_time": 1726840799999}, {"open_time": 1726840800000, "open": 0.3997, "high": 0.401, "low": 0.3953, "close": 0.401, "volume": 9173.5, "close_time": 1726844399999}, {"open_time": 1726844400000, "open": 0.3963, "high": 0.3963, "low": 0.396, "close": 0.396, "volume": 1108.9, "close_time": 1726847999999}, {"open_time": 1726848000000, "open": 0.3955, "high": 0.3996, "low": 0.3955, "close": 0.3996, "volume": 1526.8, "close_time": 1726851599999}, {"open_time": 1726851600000, "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 107.0, "close_time": 1726855199999}, {"open_time": 1726855200000, "open": 0.3954, "high": 0.3955, "low": 0.3953, "close": 0.3955, "volume": 2504.4, "close_time": 1726858799999}, {"open_time": 1726858800000, "open": 0.3954, "high": 0.4082, "low": 0.3954, "close": 0.4045, "volume": 7514.7, "close_time": 1726862399999}, {"open_time": 1726862400000, "open": 0.3989, "high": 0.3989, "low": 0.3989, "close": 0.3989, "volume": 931.1, "close_time": 1726865999999}, {"open_time": 1726866000000, "open": 0.3998, "high": 0.3999, "low": 0.399, "close": 0.399, "volume": 1534.5, "close_time": 1726869599999}, {"open_time": 1726869600000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 282.5, "close_time": 1726873199999}, {"open_time": 1726873200000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 0.0, "close_time": 1726876799999}, {"open_time": 1726876800000, "open": 0.4015, "high": 0.4015, "low": 0.3983, "close": 0.3989, "volume": 1672.5, "close_time": 1726880399999}, {"open_time": 1726880400000, "open": 0.3993, "high": 0.3993, "low": 0.3993, "close": 0.3993, "volume": 134.9, "close_time": 1726883999999}, {"open_time": 1726884000000, "open": 0.3989, "high": 0.3989, "low": 0.3944, "close": 0.3971, "volume": 4699.5, "close_time": 1726887599999}, {"open_time": 1726887600000, "open": 0.3948, "high": 0.3948, "low": 0.3947, "close": 0.3947, "volume": 399.1, "close_time": 1726891199999}, {"open_time": 1726891200000, "open": 0.3974, "high": 0.3974, "low": 0.3947, "close": 0.3947, "volume": 67.8, "close_time": 1726894799999}, {"open_time": 1726894800000, "open": 0.3968, "high": 0.3968, "low": 0.3944, "close": 0.3944, "volume": 20.3, "close_time": 1726898399999}, {"open_time": 1726898400000, "open": 0.3982, "high": 0.3982, "low": 0.3979, "close": 0.3979, "volume": 65.3, "close_time": 1726901999999}, {"open_time": 1726902000000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 236.6, "close_time": 1726905599999}, {"open_time": 1726905600000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 13.3, "close_time": 1726909199999}, {"open_time": 1726909200000, "open": 0.3989, "high": 0.3992, "low": 0.3963, "close": 0.3963, "volume": 337.8, "close_time": 1726912799999}, {"open_time": 1726912800000, "open": 0.3963, "high": 0.3999, "low": 0.3963, "close": 0.3999, "volume": 366.0, "close_time": 1726916399999}, {"open_time": 1726916400000, "open": 0.3996, "high": 0.3996, "low": 0.3973, "close": 0.3973, "volume": 533.7, "close_time": 1726919999999}, {"open_time": 1726920000000, "open": 0.3995, "high": 0.4031, "low": 0.3987, "close": 0.4031, "volume": 341.2, "close_time": 1726923599999}, {"open_time": 1726923600000, "open": 0.4023, "high": 0.4032, "low": 0.3993, "close": 0.4031, "volume": 1606.9, "close_time": 1726927199999}, {"open_time": 1726927200000, "open": 0.4033, "high": 0.4055, "low": 0.4033, "close": 0.4055, "volume": 3152.8, "close_time": 1726930799999}, {"open_time": 1726930800000, "open": 0.405, "high": 0.4069, "low": 0.3961, "close": 0.4068, "volume": 3776.5, "close_time": 1726934399999}, {"open_time": 1726934400000, "open": 0.4068, "high": 0.4068, "low": 0.4068, "close": 0.4068, "volume": 170.2, "close_time": 1726937999999}, {"open_time": 1726938000000, "open": 0.4063, "high": 0.4085, "low": 0.4063, "close": 0.4085, "volume": 2160.5, "close_time": 1726941599999}, {"open_time": 1726941600000, "open": 0.4039, "high": 0.4047, "low": 0.4035, "close": 0.4035, "volume": 326.9, "close_time": 1726945199999}, {"open_time": 1726945200000, "open": 0.4083, "high": 0.4083, "low": 0.4045, "close": 0.4045, "volume": 27.9, "close_time": 1726948799999}, {"open_time": 1726948800000, "open": 0.4045, "high": 0.4049, "low": 0.4011, "close": 0.4049, "volume": 1718.4, "close_time": 1726952399999}, {"open_time": 1726952400000, "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 50.9, "close_time": 1726955999999}, {"open_time": 1726956000000, "open": 0.4042, "high": 0.4075, "low": 0.404, "close": 0.4075, "volume": 670.7, "close_time": 1726959599999}, {"open_time": 1726959600000, "open": 0.4043, "high": 0.4079, "low": 0.3988, "close": 0.4079, "volume": 2519.3, "close_time": 1726963199999}, {"open_time": 1726963200000, "open": 0.4051, "high": 0.4051, "low": 0.4051, "close": 0.4051, "volume": 471.0, "close_time": 1726966799999}, {"open_time": 1726966800000, "open": 0.4014, "high": 0.4079, "low": 0.4014, "close": 0.4061, "volume": 185.7, "close_time": 1726970399999}, {"open_time": 1726970400000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1726973999999}, {"open_time": 1726974000000, "open": 0.4029, "high": 0.403, "low": 0.3994, "close": 0.4029, "volume": 8074.3, "close_time": 1726977599999}, {"open_time": 1726977600000, "open": 0.403, "high": 0.403, "low": 0.4029, "close": 0.403, "volume": 2649.4, "close_time": 1726981199999}, {"open_time": 1726981200000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "close_time": 1726984799999}, {"open_time": 1726984800000, "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 0.0, "close_time": 1726988399999}, {"open_time": 1726988400000, "open": 0.4001, "high": 0.4001, "low": 0.4001, "close": 0.4001, "volume": 49.9, "close_time": 1726991999999}, {"open_time": 1726992000000, "open": 0.4026, "high": 0.4026, "low": 0.4026, "close": 0.4026, "volume": 98.9, "close_time": 1726995599999}, {"open_time": 1726995600000, "open": 0.4005, "high": 0.4005, "low": 0.4005, "close": 0.4005, "volume": 180.3, "close_time": 1726999199999}, {"open_time": 1726999200000, "open": 0.4003, "high": 0.4003, "low": 0.4003, "close": 0.4003, "volume": 484.4, "close_time": 1727002799999}, {"open_time": 1727002800000, "open": 0.4024, "high": 0.4024, "low": 0.4024, "close": 0.4024, "volume": 280.0, "close_time": 1727006399999}, {"open_time": 1727006400000, "open": 0.4024, "high": 0.4024, "low": 0.4024, "close": 0.4024, "volume": 0.0, "close_time": 1727009999999}, {"open_time": 1727010000000, "open": 0.4035, "high": 0.4035, "low": 0.4004, "close": 0.4016, "volume": 3197.3, "close_time": 1727013599999}, {"open_time": 1727013600000, "open": 0.4014, "high": 0.4017, "low": 0.4, "close": 0.4, "volume": 1572.0, "close_time": 1727017199999}, {"open_time": 1727017200000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 139.8, "close_time": 1727020799999}, {"open_time": 1727020800000, "open": 0.3992, "high": 0.3992, "low": 0.3992, "close": 0.3992, "volume": 0.0, "close_time": 1727024399999}, {"open_time": 1727024400000, "open": 0.3988, "high": 0.4007, "low": 0.3985, "close": 0.3991, "volume": 554.2, "close_time": 1727027999999}, {"open_time": 1727028000000, "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 224.6, "close_time": 1727031599999}, {"open_time": 1727031600000, "open": 0.3995, "high": 0.3995, "low": 0.3975, "close": 0.3976, "volume": 796.8, "close_time": 1727035199999}, {"open_time": 1727035200000, "open": 0.4002, "high": 0.4002, "low": 0.3997, "close": 0.3997, "volume": 189.9, "close_time": 1727038799999}, {"open_time": 1727038800000, "open": 0.3983, "high": 0.3983, "low": 0.3983, "close": 0.3983, "volume": 649.2, "close_time": 1727042399999}, {"open_time": 1727042400000, "open": 0.3981, "high": 0.3982, "low": 0.3964, "close": 0.3981, "volume": 1439.2, "close_time": 1727045999999}, {"open_time": 1727046000000, "open": 0.3991, "high": 0.3998, "low": 0.3971, "close": 0.3971, "volume": 1514.4, "close_time": 1727049599999}, {"open_time": 1727049600000, "open": 0.3987, "high": 0.3987, "low": 0.3961, "close": 0.3975, "volume": 243.3, "close_time": 1727053199999}, {"open_time": 1727053200000, "open": 0.3983, "high": 0.3986, "low": 0.3968, "close": 0.3974, "volume": 4680.1, "close_time": 1727056799999}, {"open_time": 1727056800000, "open": 0.3974, "high": 0.402, "low": 0.3974, "close": 0.402, "volume": 3706.5, "close_time": 1727060399999}, {"open_time": 1727060400000, "open": 0.4045, "high": 0.4078, "low": 0.4032, "close": 0.4032, "volume": 4736.7, "close_time": 1727063999999}, {"open_time": 1727064000000, "open": 0.407, "high": 0.407, "low": 0.4043, "close": 0.4043, "volume": 991.4, "close_time": 1727067599999}, {"open_time": 1727067600000, "open": 0.4043, "high": 0.4043, "low": 0.4043, "close": 0.4043, "volume": 0.0, "close_time": 1727071199999}, {"open_time": 1727071200000, "open": 0.4039, "high": 0.4075, "low": 0.4032, "close": 0.4075, "volume": 7749.4, "close_time": 1727074799999}, {"open_time": 1727074800000, "open": 0.4075, "high": 0.4075, "low": 0.4075, "close": 0.4075, "volume": 0.0, "close_time": 1727078399999}, {"open_time": 1727078400000, "open": 0.4051, "high": 0.4053, "low": 0.4045, "close": 0.4045, "volume": 2368.0, "close_time": 1727081999999}, {"open_time": 1727082000000, "open": 0.4033, "high": 0.4033, "low": 0.4033, "close": 0.4033, "volume": 384.3, "close_time": 1727085599999}, {"open_time": 1727085600000, "open": 0.4033, "high": 0.4033, "low": 0.4033, "close": 0.4033, "volume": 0.0, "close_time": 1727089199999}, {"open_time": 1727089200000, "open": 0.4033, "high": 0.4033, "low": 0.4033, "close": 0.4033, "volume": 445.5, "close_time": 1727092799999}, {"open_time": 1727092800000, "open": 0.4032, "high": 0.4063, "low": 0.4032, "close": 0.4063, "volume": 681.6, "close_time": 1727096399999}, {"open_time": 1727096400000, "open": 0.4033, "high": 0.4033, "low": 0.4032, "close": 0.4032, "volume": 7629.4, "close_time": 1727099999999}, {"open_time": 1727100000000, "open": 0.4049, "high": 0.4049, "low": 0.4049, "close": 0.4049, "volume": 140.0, "close_time": 1727103599999}, {"open_time": 1727103600000, "open": 0.402, "high": 0.4049, "low": 0.4005, "close": 0.4049, "volume": 1215.4, "close_time": 1727107199999}, {"open_time": 1727107200000, "open": 0.4049, "high": 0.405, "low": 0.4024, "close": 0.405, "volume": 3776.4, "close_time": 1727110799999}, {"open_time": 1727110800000, "open": 0.4049, "high": 0.4049, "low": 0.4049, "close": 0.4049, "volume": 135.1, "close_time": 1727114399999}, {"open_time": 1727114400000, "open": 0.4049, "high": 0.4049, "low": 0.4019, "close": 0.4019, "volume": 318.4, "close_time": 1727117999999}, {"open_time": 1727118000000, "open": 0.4015, "high": 0.4045, "low": 0.4015, "close": 0.4045, "volume": 1017.4, "close_time": 1727121599999}, {"open_time": 1727121600000, "open": 0.4045, "high": 0.4045, "low": 0.3998, "close": 0.4, "volume": 1241.0, "close_time": 1727125199999}, {"open_time": 1727125200000, "open": 0.4046, "high": 0.4046, "low": 0.3954, "close": 0.4026, "volume": 4003.0, "close_time": 1727128799999}, {"open_time": 1727128800000, "open": 0.403, "high": 0.404, "low": 0.4029, "close": 0.404, "volume": 2871.2, "close_time": 1727132399999}, {"open_time": 1727132400000, "open": 0.4041, "high": 0.4047, "low": 0.403, "close": 0.4047, "volume": 109.2, "close_time": 1727135999999}, {"open_time": 1727136000000, "open": 0.403, "high": 0.4045, "low": 0.403, "close": 0.4043, "volume": 727.9, "close_time": 1727139599999}, {"open_time": 1727139600000, "open": 0.4029, "high": 0.403, "low": 0.4029, "close": 0.403, "volume": 378.0, "close_time": 1727143199999}, {"open_time": 1727143200000, "open": 0.403, "high": 0.403, "low": 0.3999, "close": 0.3999, "volume": 2614.2, "close_time": 1727146799999}, {"open_time": 1727146800000, "open": 0.398, "high": 0.4028, "low": 0.398, "close": 0.4027, "volume": 813.7, "close_time": 1727150399999}, {"open_time": 1727150400000, "open": 0.4027, "high": 0.4028, "low": 0.4027, "close": 0.4028, "volume": 39.0, "close_time": 1727153999999}, {"open_time": 1727154000000, "open": 0.4028, "high": 0.4028, "low": 0.4028, "close": 0.4028, "volume": 0.0, "close_time": 1727157599999}, {"open_time": 1727157600000, "open": 0.4028, "high": 0.4028, "low": 0.3999, "close": 0.4027, "volume": 882.8, "close_time": 1727161199999}, {"open_time": 1727161200000, "open": 0.4027, "high": 0.4027, "low": 0.4026, "close": 0.4026, "volume": 106.8, "close_time": 1727164799999}, {"open_time": 1727164800000, "open": 0.4026, "high": 0.4029, "low": 0.4026, "close": 0.4029, "volume": 661.2, "close_time": 1727168399999}, {"open_time": 1727168400000, "open": 0.4045, "high": 0.4045, "low": 0.3972, "close": 0.4041, "volume": 1341.3, "close_time": 1727171999999}, {"open_time": 1727172000000, "open": 0.4049, "high": 0.405, "low": 0.4017, "close": 0.4049, "volume": 1709.7, "close_time": 1727175599999}, {"open_time": 1727175600000, "open": 0.4015, "high": 0.405, "low": 0.4015, "close": 0.405, "volume": 879.8, "close_time": 1727179199999}, {"open_time": 1727179200000, "open": 0.405, "high": 0.405, "low": 0.3974, "close": 0.3974, "volume": 4939.1, "close_time": 1727182799999}, {"open_time": 1727182800000, "open": 0.4013, "high": 0.405, "low": 0.401, "close": 0.4015, "volume": 1544.1, "close_time": 1727186399999}, {"open_time": 1727186400000, "open": 0.3994, "high": 0.4016, "low": 0.3968, "close": 0.3968, "volume": 3548.8, "close_time": 1727189999999}, {"open_time": 1727190000000, "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.3961, "volume": 579.9, "close_time": 1727193599999}, {"open_time": 1727193600000, "open": 0.401, "high": 0.4021, "low": 0.3958, "close": 0.3958, "volume": 391.6, "close_time": 1727197199999}, {"open_time": 1727197200000, "open": 0.3964, "high": 0.3964, "low": 0.3957, "close": 0.3957, "volume": 356.7, "close_time": 1727200799999}, {"open_time": 1727200800000, "open": 0.4049, "high": 0.405, "low": 0.3974, "close": 0.4049, "volume": 3842.3, "close_time": 1727204399999}, {"open_time": 1727204400000, "open": 0.3994, "high": 0.3994, "low": 0.3994, "close": 0.3994, "volume": 267.1, "close_time": 1727207999999}, {"open_time": 1727208000000, "open": 0.4037, "high": 0.405, "low": 0.4037, "close": 0.4049, "volume": 2797.8, "close_time": 1727211599999}, {"open_time": 1727211600000, "open": 0.405, "high": 0.4073, "low": 0.4049, "close": 0.4073, "volume": 1804.6, "close_time": 1727215199999}, {"open_time": 1727215200000, "open": 0.4072, "high": 0.41, "low": 0.407, "close": 0.4099, "volume": 1809.7, "close_time": 1727218799999}, {"open_time": 1727218800000, "open": 0.4084, "high": 0.4086, "low": 0.4084, "close": 0.4086, "volume": 522.1, "close_time": 1727222399999}, {"open_time": 1727222400000, "open": 0.4083, "high": 0.4085, "low": 0.4082, "close": 0.4085, "volume": 236.3, "close_time": 1727225999999}, {"open_time": 1727226000000, "open": 0.4096, "high": 0.41, "low": 0.4087, "close": 0.4087, "volume": 699.3, "close_time": 1727229599999}, {"open_time": 1727229600000, "open": 0.4087, "high": 0.4087, "low": 0.4087, "close": 0.4087, "volume": 0.0, "close_time": 1727233199999}, {"open_time": 1727233200000, "open": 0.4092, "high": 0.4117, "low": 0.4092, "close": 0.4115, "volume": 3624.5, "close_time": 1727236799999}, {"open_time": 1727236800000, "open": 0.4064, "high": 0.4084, "low": 0.4064, "close": 0.4084, "volume": 199.9, "close_time": 1727240399999}, {"open_time": 1727240400000, "open": 0.4068, "high": 0.41, "low": 0.4061, "close": 0.4061, "volume": 614.0, "close_time": 1727243999999}, {"open_time": 1727244000000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1727247599999}, {"open_time": 1727247600000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1727251199999}, {"open_time": 1727251200000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 0.0, "close_time": 1727254799999}, {"open_time": 1727254800000, "open": 0.4063, "high": 0.4063, "low": 0.406, "close": 0.406, "volume": 365.9, "close_time": 1727258399999}, {"open_time": 1727258400000, "open": 0.4094, "high": 0.4098, "low": 0.4072, "close": 0.4079, "volume": 428.2, "close_time": 1727261999999}, {"open_time": 1727262000000, "open": 0.4079, "high": 0.4079, "low": 0.4079, "close": 0.4079, "volume": 0.0, "close_time": 1727265599999}, {"open_time": 1727265600000, "open": 0.4095, "high": 0.41, "low": 0.4095, "close": 0.4098, "volume": 547.5, "close_time": 1727269199999}, {"open_time": 1727269200000, "open": 0.4061, "high": 0.4061, "low": 0.4061, "close": 0.4061, "volume": 24.9, "close_time": 1727272799999}, {"open_time": 1727272800000, "open": 0.41, "high": 0.415, "low": 0.407, "close": 0.407, "volume": 5099.9, "close_time": 1727276399999}, {"open_time": 1727276400000, "open": 0.4132, "high": 0.416, "low": 0.4132, "close": 0.4157, "volume": 532.5, "close_time": 1727279999999}, {"open_time": 1727280000000, "open": 0.4153, "high": 0.416, "low": 0.4116, "close": 0.4132, "volume": 5890.4, "close_time": 1727283599999}, {"open_time": 1727283600000, "open": 0.4137, "high": 0.4137, "low": 0.4053, "close": 0.4072, "volume": 6200.6, "close_time": 1727287199999}, {"open_time": 1727287200000, "open": 0.4062, "high": 0.4104, "low": 0.4056, "close": 0.4093, "volume": 2479.2, "close_time": 1727290799999}, {"open_time": 1727290800000, "open": 0.4078, "high": 0.4078, "low": 0.4066, "close": 0.4066, "volume": 23.0, "close_time": 1727294399999}, {"open_time": 1727294400000, "open": 0.4061, "high": 0.4069, "low": 0.406, "close": 0.4069, "volume": 1155.3, "close_time": 1727297999999}, {"open_time": 1727298000000, "open": 0.4075, "high": 0.4091, "low": 0.4075, "close": 0.4091, "volume": 492.2, "close_time": 1727301599999}, {"open_time": 1727301600000, "open": 0.409, "high": 0.4124, "low": 0.4062, "close": 0.4124, "volume": 3454.5, "close_time": 1727305199999}, {"open_time": 1727305200000, "open": 0.4056, "high": 0.4058, "low": 0.4056, "close": 0.4058, "volume": 266.0, "close_time": 1727308799999}, {"open_time": 1727308800000, "open": 0.4134, "high": 0.4134, "low": 0.4054, "close": 0.4054, "volume": 279.9, "close_time": 1727312399999}, {"open_time": 1727312400000, "open": 0.4054, "high": 0.4054, "low": 0.4054, "close": 0.4054, "volume": 0.0, "close_time": 1727315999999}, {"open_time": 1727316000000, "open": 0.4054, "high": 0.4054, "low": 0.4054, "close": 0.4054, "volume": 0.0, "close_time": 1727319599999}, {"open_time": 1727319600000, "open": 0.413, "high": 0.4135, "low": 0.4086, "close": 0.4126, "volume": 315.9, "close_time": 1727323199999}, {"open_time": 1727323200000, "open": 0.4126, "high": 0.4126, "low": 0.4083, "close": 0.4083, "volume": 315.0, "close_time": 1727326799999}, {"open_time": 1727326800000, "open": 0.4083, "high": 0.4083, "low": 0.4083, "close": 0.4083, "volume": 0.0, "close_time": 1727330399999}, {"open_time": 1727330400000, "open": 0.4138, "high": 0.4155, "low": 0.4137, "close": 0.4149, "volume": 1686.0, "close_time": 1727333999999}, {"open_time": 1727334000000, "open": 0.4149, "high": 0.4154, "low": 0.4104, "close": 0.4154, "volume": 336.8, "close_time": 1727337599999}, {"open_time": 1727337600000, "open": 0.4154, "high": 0.4155, "low": 0.4104, "close": 0.4153, "volume": 595.7, "close_time": 1727341199999}, {"open_time": 1727341200000, "open": 0.4151, "high": 0.4154, "low": 0.4151, "close": 0.4154, "volume": 145.4, "close_time": 1727344799999}, {"open_time": 1727344800000, "open": 0.4154, "high": 0.4155, "low": 0.4132, "close": 0.4155, "volume": 9923.0, "close_time": 1727348399999}, {"open_time": 1727348400000, "open": 0.4133, "high": 0.4154, "low": 0.4051, "close": 0.4136, "volume": 2441.7, "close_time": 1727351999999}, {"open_time": 1727352000000, "open": 0.4135, "high": 0.4136, "low": 0.4123, "close": 0.4136, "volume": 674.2, "close_time": 1727355599999}, {"open_time": 1727355600000, "open": 0.4137, "high": 0.4154, "low": 0.4137, "close": 0.4154, "volume": 387.4, "close_time": 1727359199999}, {"open_time": 1727359200000, "open": 0.4153, "high": 0.4204, "low": 0.4141, "close": 0.4201, "volume": 7745.6, "close_time": 1727362799999}, {"open_time": 1727362800000, "open": 0.4204, "high": 0.4235, "low": 0.4177, "close": 0.4216, "volume": 4485.9, "close_time": 1727366399999}, {"open_time": 1727366400000, "open": 0.4235, "high": 0.428, "low": 0.4214, "close": 0.4262, "volume": 3526.0, "close_time": 1727369999999}, {"open_time": 1727370000000, "open": 0.4238, "high": 0.43, "low": 0.4234, "close": 0.4263, "volume": 4374.9, "close_time": 1727373599999}, {"open_time": 1727373600000, "open": 0.4266, "high": 0.43, "low": 0.4197, "close": 0.4265, "volume": 12009.8, "close_time": 1727377199999}, {"open_time": 1727377200000, "open": 0.4282, "high": 0.4282, "low": 0.421, "close": 0.4245, "volume": 989.4, "close_time": 1727380799999}, {"open_time": 1727380800000, "open": 0.4247, "high": 0.4268, "low": 0.4206, "close": 0.4211, "volume": 1297.8, "close_time": 1727384399999}, {"open_time": 1727384400000, "open": 0.4221, "high": 0.4239, "low": 0.4201, "close": 0.4203, "volume": 505.9, "close_time": 1727387999999}, {"open_time": 1727388000000, "open": 0.4243, "high": 0.4243, "low": 0.421, "close": 0.4211, "volume": 433.7, "close_time": 1727391599999}, {"open_time": 1727391600000, "open": 0.4248, "high": 0.4248, "low": 0.413, "close": 0.4175, "volume": 4986.2, "close_time": 1727395199999}, {"open_time": 1727395200000, "open": 0.4175, "high": 0.4227, "low": 0.4165, "close": 0.4227, "volume": 6478.9, "close_time": 1727398799999}, {"open_time": 1727398800000, "open": 0.4203, "high": 0.4237, "low": 0.4174, "close": 0.4221, "volume": 11227.4, "close_time": 1727402399999}, {"open_time": 1727402400000, "open": 0.4218, "high": 0.4236, "low": 0.4218, "close": 0.4236, "volume": 344.4, "close_time": 1727405999999}, {"open_time": 1727406000000, "open": 0.4207, "high": 0.424, "low": 0.415, "close": 0.424, "volume": 5082.6, "close_time": 1727409599999}, {"open_time": 1727409600000, "open": 0.4241, "high": 0.4255, "low": 0.4232, "close": 0.4232, "volume": 1057.6, "close_time": 1727413199999}, {"open_time": 1727413200000, "open": 0.4254, "high": 0.4306, "low": 0.4254, "close": 0.4306, "volume": 2832.0, "close_time": 1727416799999}, {"open_time": 1727416800000, "open": 0.4306, "high": 0.431, "low": 0.4291, "close": 0.431, "volume": 451.2, "close_time": 1727420399999}, {"open_time": 1727420400000, "open": 0.431, "high": 0.4317, "low": 0.431, "close": 0.4317, "volume": 488.5, "close_time": 1727423999999}, {"open_time": 1727424000000, "open": 0.4277, "high": 0.4364, "low": 0.4277, "close": 0.4364, "volume": 2257.7, "close_time": 1727427599999}, {"open_time": 1727427600000, "open": 0.4368, "high": 0.44, "low": 0.4321, "close": 0.4321, "volume": 5427.2, "close_time": 1727431199999}, {"open_time": 1727431200000, "open": 0.4311, "high": 0.4337, "low": 0.4311, "close": 0.4311, "volume": 686.5, "close_time": 1727434799999}, {"open_time": 1727434800000, "open": 0.4311, "high": 0.4311, "low": 0.4307, "close": 0.4307, "volume": 532.0, "close_time": 1727438399999}, {"open_time": 1727438400000, "open": 0.4316, "high": 0.4392, "low": 0.4316, "close": 0.4392, "volume": 592.1, "close_time": 1727441999999}, {"open_time": 1727442000000, "open": 0.4369, "high": 0.4369, "low": 0.4306, "close": 0.4314, "volume": 1128.5, "close_time": 1727445599999}, {"open_time": 1727445600000, "open": 0.436, "high": 0.44, "low": 0.4335, "close": 0.4354, "volume": 10162.8, "close_time": 1727449199999}, {"open_time": 1727449200000, "open": 0.4363, "high": 0.4363, "low": 0.4346, "close": 0.4346, "volume": 1086.8, "close_time": 1727452799999}, {"open_time": 1727452800000, "open": 0.4348, "high": 0.4348, "low": 0.4285, "close": 0.4304, "volume": 6843.4, "close_time": 1727456399999}, {"open_time": 1727456400000, "open": 0.4308, "high": 0.4338, "low": 0.4305, "close": 0.4326, "volume": 377.3, "close_time": 1727459999999}, {"open_time": 1727460000000, "open": 0.4326, "high": 0.4328, "low": 0.4286, "close": 0.4328, "volume": 566.4, "close_time": 1727463599999}, {"open_time": 1727463600000, "open": 0.4286, "high": 0.432, "low": 0.4259, "close": 0.4259, "volume": 2217.7, "close_time": 1727467199999}, {"open_time": 1727467200000, "open": 0.4272, "high": 0.4326, "low": 0.4269, "close": 0.4323, "volume": 1449.2, "close_time": 1727470799999}, {"open_time": 1727470800000, "open": 0.4323, "high": 0.4323, "low": 0.4259, "close": 0.432, "volume": 1366.5, "close_time": 1727474399999}, {"open_time": 1727474400000, "open": 0.4314, "high": 0.4323, "low": 0.4261, "close": 0.4311, "volume": 3473.9, "close_time": 1727477999999}, {"open_time": 1727478000000, "open": 0.4299, "high": 0.4323, "low": 0.429, "close": 0.4291, "volume": 2460.5, "close_time": 1727481599999}, {"open_time": 1727481600000, "open": 0.4318, "high": 0.4323, "low": 0.42, "close": 0.4319, "volume": 12360.3, "close_time": 1727485199999}, {"open_time": 1727485200000, "open": 0.4296, "high": 0.4318, "low": 0.4293, "close": 0.4293, "volume": 1704.5, "close_time": 1727488799999}, {"open_time": 1727488800000, "open": 0.4322, "high": 0.4322, "low": 0.427, "close": 0.4273, "volume": 606.3, "close_time": 1727492399999}, {"open_time": 1727492400000, "open": 0.4313, "high": 0.4322, "low": 0.4295, "close": 0.4322, "volume": 1323.5, "close_time": 1727495999999}, {"open_time": 1727496000000, "open": 0.4323, "high": 0.44, "low": 0.4289, "close": 0.4303, "volume": 9224.8, "close_time": 1727499599999}, {"open_time": 1727499600000, "open": 0.4303, "high": 0.4303, "low": 0.4303, "close": 0.4303, "volume": 0.0, "close_time": 1727503199999}, {"open_time": 1727503200000, "open": 0.4289, "high": 0.4289, "low": 0.4289, "close": 0.4289, "volume": 140.0, "close_time": 1727506799999}, {"open_time": 1727506800000, "open": 0.4289, "high": 0.4289, "low": 0.4285, "close": 0.4285, "volume": 514.5, "close_time": 1727510399999}, {"open_time": 1727510400000, "open": 0.4279, "high": 0.4279, "low": 0.4259, "close": 0.4259, "volume": 716.7, "close_time": 1727513999999}, {"open_time": 1727514000000, "open": 0.4232, "high": 0.4232, "low": 0.4207, "close": 0.4219, "volume": 1834.7, "close_time": 1727517599999}, {"open_time": 1727517600000, "open": 0.4252, "high": 0.4323, "low": 0.4252, "close": 0.4323, "volume": 3328.4, "close_time": 1727521199999}, {"open_time": 1727521200000, "open": 0.4251, "high": 0.4259, "low": 0.4251, "close": 0.4259, "volume": 352.4, "close_time": 1727524799999}, {"open_time": 1727524800000, "open": 0.4259, "high": 0.4259, "low": 0.4259, "close": 0.4259, "volume": 294.0, "close_time": 1727528399999}, {"open_time": 1727528400000, "open": 0.4257, "high": 0.4257, "low": 0.4224, "close": 0.4224, "volume": 637.9, "close_time": 1727531999999}, {"open_time": 1727532000000, "open": 0.4226, "high": 0.4255, "low": 0.4214, "close": 0.4255, "volume": 2765.6, "close_time": 1727535599999}, {"open_time": 1727535600000, "open": 0.4254, "high": 0.4254, "low": 0.4254, "close": 0.4254, "volume": 81.6, "close_time": 1727539199999}, {"open_time": 1727539200000, "open": 0.4218, "high": 0.4218, "low": 0.4218, "close": 0.4218, "volume": 19.7, "close_time": 1727542799999}, {"open_time": 1727542800000, "open": 0.4221, "high": 0.4253, "low": 0.4221, "close": 0.4221, "volume": 196.6, "close_time": 1727546399999}, {"open_time": 1727546400000, "open": 0.4222, "high": 0.4253, "low": 0.4214, "close": 0.4214, "volume": 1447.4, "close_time": 1727549999999}, {"open_time": 1727550000000, "open": 0.4214, "high": 0.4214, "low": 0.4214, "close": 0.4214, "volume": 0.0, "close_time": 1727553599999}, {"open_time": 1727553600000, "open": 0.425, "high": 0.4252, "low": 0.4207, "close": 0.4214, "volume": 2708.5, "close_time": 1727557199999}, {"open_time": 1727557200000, "open": 0.4214, "high": 0.4247, "low": 0.4207, "close": 0.424, "volume": 2098.1, "close_time": 1727560799999}, {"open_time": 1727560800000, "open": 0.4209, "high": 0.4254, "low": 0.4207, "close": 0.4254, "volume": 4164.0, "close_time": 1727564399999}, {"open_time": 1727564400000, "open": 0.4208, "high": 0.4253, "low": 0.4207, "close": 0.4209, "volume": 2921.1, "close_time": 1727567999999}, {"open_time": 1727568000000, "open": 0.4253, "high": 0.4253, "low": 0.4207, "close": 0.4207, "volume": 233.7, "close_time": 1727571599999}, {"open_time": 1727571600000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 0.0, "close_time": 1727575199999}, {"open_time": 1727575200000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 2306.8, "close_time": 1727578799999}, {"open_time": 1727578800000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 383.5, "close_time": 1727582399999}, {"open_time": 1727582400000, "open": 0.4258, "high": 0.4258, "low": 0.4258, "close": 0.4258, "volume": 11.7, "close_time": 1727585999999}, {"open_time": 1727586000000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 79.3, "close_time": 1727589599999}, {"open_time": 1727589600000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 536.1, "close_time": 1727593199999}, {"open_time": 1727593200000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 0.0, "close_time": 1727596799999}, {"open_time": 1727596800000, "open": 0.4207, "high": 0.4207, "low": 0.4207, "close": 0.4207, "volume": 0.0, "close_time": 1727600399999}, {"open_time": 1727600400000, "open": 0.4207, "high": 0.4239, "low": 0.4207, "close": 0.4238, "volume": 13987.9, "close_time": 1727603999999}, {"open_time": 1727604000000, "open": 0.4238, "high": 0.4238, "low": 0.4238, "close": 0.4238, "volume": 0.0, "close_time": 1727607599999}, {"open_time": 1727607600000, "open": 0.4238, "high": 0.4238, "low": 0.4238, "close": 0.4238, "volume": 0.0, "close_time": 1727611199999}, {"open_time": 1727611200000, "open": 0.4207, "high": 0.4207, "low": 0.4169, "close": 0.4169, "volume": 2018.2, "close_time": 1727614799999}, {"open_time": 1727614800000, "open": 0.4169, "high": 0.4169, "low": 0.4169, "close": 0.4169, "volume": 0.0, "close_time": 1727618399999}, {"open_time": 1727618400000, "open": 0.4168, "high": 0.4168, "low": 0.4168, "close": 0.4168, "volume": 106.3, "close_time": 1727621999999}, {"open_time": 1727622000000, "open": 0.4168, "high": 0.4222, "low": 0.413, "close": 0.416, "volume": 22312.3, "close_time": 1727625599999}, {"open_time": 1727625600000, "open": 0.416, "high": 0.416, "low": 0.416, "close": 0.416, "volume": 0.0, "close_time": 1727629199999}, {"open_time": 1727629200000, "open": 0.4171, "high": 0.4215, "low": 0.413, "close": 0.4215, "volume": 297.1, "close_time": 1727632799999}, {"open_time": 1727632800000, "open": 0.4215, "high": 0.4225, "low": 0.4163, "close": 0.4225, "volume": 1165.6, "close_time": 1727636399999}, {"open_time": 1727636400000, "open": 0.4214, "high": 0.4214, "low": 0.4188, "close": 0.4188, "volume": 85.1, "close_time": 1727639999999}, {"open_time": 1727640000000, "open": 0.4219, "high": 0.4223, "low": 0.4175, "close": 0.4221, "volume": 380.3, "close_time": 1727643599999}, {"open_time": 1727643600000, "open": 0.4194, "high": 0.424, "low": 0.3934, "close": 0.4159, "volume": 29079.9, "close_time": 1727647199999}, {"open_time": 1727647200000, "open": 0.416, "high": 0.4186, "low": 0.4142, "close": 0.4182, "volume": 1953.6, "close_time": 1727650799999}, {"open_time": 1727650800000, "open": 0.4179, "high": 0.4186, "low": 0.4164, "close": 0.4186, "volume": 1867.9, "close_time": 1727654399999}, {"open_time": 1727654400000, "open": 0.4185, "high": 0.4185, "low": 0.4123, "close": 0.4127, "volume": 2955.7, "close_time": 1727657999999}, {"open_time": 1727658000000, "open": 0.4146, "high": 0.4157, "low": 0.4091, "close": 0.4098, "volume": 1344.7, "close_time": 1727661599999}, {"open_time": 1727661600000, "open": 0.4105, "high": 0.4106, "low": 0.4072, "close": 0.4086, "volume": 3380.7, "close_time": 1727665199999}, {"open_time": 1727665200000, "open": 0.4074, "high": 0.4098, "low": 0.4035, "close": 0.4079, "volume": 2872.8, "close_time": 1727668799999}, {"open_time": 1727668800000, "open": 0.4098, "high": 0.4098, "low": 0.4093, "close": 0.4098, "volume": 2124.9, "close_time": 1727672399999}, {"open_time": 1727672400000, "open": 0.4098, "high": 0.4098, "low": 0.4096, "close": 0.4096, "volume": 564.2, "close_time": 1727675999999}, {"open_time": 1727676000000, "open": 0.4096, "high": 0.4133, "low": 0.4096, "close": 0.4133, "volume": 9410.7, "close_time": 1727679599999}, {"open_time": 1727679600000, "open": 0.4133, "high": 0.4133, "low": 0.4133, "close": 0.4133, "volume": 0.0, "close_time": 1727683199999}, {"open_time": 1727683200000, "open": 0.4105, "high": 0.4105, "low": 0.4105, "close": 0.4105, "volume": 449.3, "close_time": 1727686799999}, {"open_time": 1727686800000, "open": 0.41, "high": 0.4108, "low": 0.4059, "close": 0.4071, "volume": 3204.9, "close_time": 1727690399999}, {"open_time": 1727690400000, "open": 0.4067, "high": 0.4072, "low": 0.3991, "close": 0.4065, "volume": 4738.0, "close_time": 1727693999999}, {"open_time": 1727694000000, "open": 0.4032, "high": 0.4075, "low": 0.401, "close": 0.4041, "volume": 2598.3, "close_time": 1727697599999}, {"open_time": 1727697600000, "open": 0.4042, "high": 0.4066, "low": 0.4035, "close": 0.4066, "volume": 1536.5, "close_time": 1727701199999}, {"open_time": 1727701200000, "open": 0.4053, "high": 0.4053, "low": 0.404, "close": 0.4042, "volume": 163.7, "close_time": 1727704799999}, {"open_time": 1727704800000, "open": 0.4035, "high": 0.4062, "low": 0.4032, "close": 0.4032, "volume": 668.2, "close_time": 1727708399999}, {"open_time": 1727708400000, "open": 0.4032, "high": 0.4064, "low": 0.4032, "close": 0.4064, "volume": 1116.6, "close_time": 1727711999999}, {"open_time": 1727712000000, "open": 0.4029, "high": 0.4029, "low": 0.3834, "close": 0.4013, "volume": 32403.0, "close_time": 1727715599999}, {"open_time": 1727715600000, "open": 0.4029, "high": 0.4033, "low": 0.4029, "close": 0.4033, "volume": 65.2, "close_time": 1727719199999}, {"open_time": 1727719200000, "open": 0.4012, "high": 0.4012, "low": 0.3924, "close": 0.4004, "volume": 4042.2, "close_time": 1727722799999}, {"open_time": 1727722800000, "open": 0.3975, "high": 0.4002, "low": 0.3974, "close": 0.4002, "volume": 735.5, "close_time": 1727726399999}, {"open_time": 1727726400000, "open": 0.399, "high": 0.4005, "low": 0.399, "close": 0.4005, "volume": 257.7, "close_time": 1727729999999}, {"open_time": 1727730000000, "open": 0.4003, "high": 0.4005, "low": 0.4003, "close": 0.4005, "volume": 615.3, "close_time": 1727733599999}, {"open_time": 1727733600000, "open": 0.4005, "high": 0.4005, "low": 0.4005, "close": 0.4005, "volume": 0.0, "close_time": 1727737199999}, {"open_time": 1727737200000, "open": 0.4005, "high": 0.4034, "low": 0.3971, "close": 0.3971, "volume": 4855.8, "close_time": 1727740799999}, {"open_time": 1727740800000, "open": 0.3986, "high": 0.3986, "low": 0.3986, "close": 0.3986, "volume": 231.5, "close_time": 1727744399999}, {"open_time": 1727744400000, "open": 0.3961, "high": 0.3992, "low": 0.3901, "close": 0.3937, "volume": 3975.5, "close_time": 1727747999999}, {"open_time": 1727748000000, "open": 0.3946, "high": 0.3959, "low": 0.3875, "close": 0.3929, "volume": 4211.8, "close_time": 1727751599999}, {"open_time": 1727751600000, "open": 0.3945, "high": 0.3989, "low": 0.3945, "close": 0.3989, "volume": 3772.3, "close_time": 1727755199999}, {"open_time": 1727755200000, "open": 0.3989, "high": 0.4033, "low": 0.397, "close": 0.4033, "volume": 1213.2, "close_time": 1727758799999}, {"open_time": 1727758800000, "open": 0.4033, "high": 0.4034, "low": 0.3987, "close": 0.3987, "volume": 264.2, "close_time": 1727762399999}, {"open_time": 1727762400000, "open": 0.4006, "high": 0.4033, "low": 0.4003, "close": 0.4008, "volume": 724.5, "close_time": 1727765999999}, {"open_time": 1727766000000, "open": 0.4034, "high": 0.4041, "low": 0.4006, "close": 0.402, "volume": 1750.2, "close_time": 1727769599999}, {"open_time": 1727769600000, "open": 0.4021, "high": 0.4022, "low": 0.4021, "close": 0.4022, "volume": 100.0, "close_time": 1727773199999}, {"open_time": 1727773200000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 612.9, "close_time": 1727776799999}, {"open_time": 1727776800000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 0.0, "close_time": 1727780399999}, {"open_time": 1727780400000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 0.0, "close_time": 1727783999999}, {"open_time": 1727784000000, "open": 0.4022, "high": 0.4022, "low": 0.4022, "close": 0.4022, "volume": 3.5, "close_time": 1727787599999}, {"open_time": 1727787600000, "open": 0.4022, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 40289.2, "close_time": 1727791199999}, {"open_time": 1727791200000, "open": 0.4, "high": 0.4, "low": 0.3944, "close": 0.3944, "volume": 39127.9, "close_time": 1727794799999}, {"open_time": 1727794800000, "open": 0.3937, "high": 0.3937, "low": 0.3836, "close": 0.3855, "volume": 8850.6, "close_time": 1727798399999}, {"open_time": 1727798400000, "open": 0.3871, "high": 0.3886, "low": 0.3824, "close": 0.384, "volume": 4628.6, "close_time": 1727801999999}, {"open_time": 1727802000000, "open": 0.3827, "high": 0.3827, "low": 0.37, "close": 0.3791, "volume": 13049.1, "close_time": 1727805599999}, {"open_time": 1727805600000, "open": 0.3791, "high": 0.3815, "low": 0.3791, "close": 0.3814, "volume": 3151.0, "close_time": 1727809199999}, {"open_time": 1727809200000, "open": 0.3814, "high": 0.385, "low": 0.3738, "close": 0.3792, "volume": 8952.2, "close_time": 1727812799999}, {"open_time": 1727812800000, "open": 0.3784, "high": 0.3784, "low": 0.3726, "close": 0.3726, "volume": 3749.9, "close_time": 1727816399999}, {"open_time": 1727816400000, "open": 0.3729, "high": 0.3757, "low": 0.3729, "close": 0.3742, "volume": 285.3, "close_time": 1727819999999}, {"open_time": 1727820000000, "open": 0.3738, "high": 0.3753, "low": 0.372, "close": 0.3723, "volume": 2141.2, "close_time": 1727823599999}, {"open_time": 1727823600000, "open": 0.3748, "high": 0.3748, "low": 0.37, "close": 0.3706, "volume": 4199.0, "close_time": 1727827199999}, {"open_time": 1727827200000, "open": 0.3735, "high": 0.378, "low": 0.3717, "close": 0.3759, "volume": 2866.7, "close_time": 1727830799999}, {"open_time": 1727830800000, "open": 0.3784, "high": 0.3823, "low": 0.3784, "close": 0.3823, "volume": 5021.7, "close_time": 1727834399999}, {"open_time": 1727834400000, "open": 0.3804, "high": 0.3826, "low": 0.3785, "close": 0.3826, "volume": 2498.4, "close_time": 1727837999999}, {"open_time": 1727838000000, "open": 0.383, "high": 0.3843, "low": 0.3829, "close": 0.3829, "volume": 933.5, "close_time": 1727841599999}, {"open_time": 1727841600000, "open": 0.3821, "high": 0.3839, "low": 0.3802, "close": 0.3839, "volume": 1354.4, "close_time": 1727845199999}, {"open_time": 1727845200000, "open": 0.3807, "high": 0.3823, "low": 0.379, "close": 0.379, "volume": 1297.9, "close_time": 1727848799999}, {"open_time": 1727848800000, "open": 0.3823, "high": 0.385, "low": 0.3808, "close": 0.385, "volume": 2779.6, "close_time": 1727852399999}, {"open_time": 1727852400000, "open": 0.385, "high": 0.385, "low": 0.385, "close": 0.385, "volume": 17.2, "close_time": 1727855999999}, {"open_time": 1727856000000, "open": 0.3848, "high": 0.385, "low": 0.3848, "close": 0.385, "volume": 664.1, "close_time": 1727859599999}, {"open_time": 1727859600000, "open": 0.3824, "high": 0.3824, "low": 0.3811, "close": 0.3811, "volume": 140.0, "close_time": 1727863199999}, {"open_time": 1727863200000, "open": 0.3802, "high": 0.383, "low": 0.3784, "close": 0.3803, "volume": 518.9, "close_time": 1727866799999}, {"open_time": 1727866800000, "open": 0.3805, "high": 0.3805, "low": 0.3759, "close": 0.3759, "volume": 2467.0, "close_time": 1727870399999}, {"open_time": 1727870400000, "open": 0.3764, "high": 0.3764, "low": 0.3759, "close": 0.3759, "volume": 576.4, "close_time": 1727873999999}, {"open_time": 1727874000000, "open": 0.3759, "high": 0.3759, "low": 0.3759, "close": 0.3759, "volume": 0.0, "close_time": 1727877599999}, {"open_time": 1727877600000, "open": 0.3767, "high": 0.3796, "low": 0.3766, "close": 0.3796, "volume": 438.2, "close_time": 1727881199999}, {"open_time": 1727881200000, "open": 0.3765, "high": 0.3798, "low": 0.3762, "close": 0.3762, "volume": 195.2, "close_time": 1727884799999}, {"open_time": 1727884800000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 26.0, "close_time": 1727888399999}, {"open_time": 1727888400000, "open": 0.38, "high": 0.3831, "low": 0.38, "close": 0.3813, "volume": 671.5, "close_time": 1727891999999}, {"open_time": 1727892000000, "open": 0.3784, "high": 0.3784, "low": 0.3757, "close": 0.3757, "volume": 2392.8, "close_time": 1727895599999}, {"open_time": 1727895600000, "open": 0.3752, "high": 0.3752, "low": 0.372, "close": 0.372, "volume": 8339.4, "close_time": 1727899199999}, {"open_time": 1727899200000, "open": 0.372, "high": 0.3756, "low": 0.372, "close": 0.3756, "volume": 1054.2, "close_time": 1727902799999}, {"open_time": 1727902800000, "open": 0.3757, "high": 0.3826, "low": 0.3732, "close": 0.3803, "volume": 9892.3, "close_time": 1727906399999}, {"open_time": 1727906400000, "open": 0.3825, "high": 0.3825, "low": 0.3739, "close": 0.3739, "volume": 4683.5, "close_time": 1727909999999}, {"open_time": 1727910000000, "open": 0.374, "high": 0.374, "low": 0.374, "close": 0.374, "volume": 10.4, "close_time": 1727913599999}, {"open_time": 1727913600000, "open": 0.3744, "high": 0.3744, "low": 0.3725, "close": 0.374, "volume": 1128.3, "close_time": 1727917199999}, {"open_time": 1727917200000, "open": 0.3739, "high": 0.3775, "low": 0.3739, "close": 0.3775, "volume": 2282.2, "close_time": 1727920799999}, {"open_time": 1727920800000, "open": 0.3772, "high": 0.3774, "low": 0.3758, "close": 0.3758, "volume": 623.0, "close_time": 1727924399999}, {"open_time": 1727924400000, "open": 0.377, "high": 0.377, "low": 0.3738, "close": 0.3738, "volume": 108.2, "close_time": 1727927999999}, {"open_time": 1727928000000, "open": 0.3772, "high": 0.3776, "low": 0.3772, "close": 0.3776, "volume": 107.6, "close_time": 1727931599999}, {"open_time": 1727931600000, "open": 0.3742, "high": 0.3743, "low": 0.3742, "close": 0.3743, "volume": 142.0, "close_time": 1727935199999}, {"open_time": 1727935200000, "open": 0.3767, "high": 0.3778, "low": 0.3767, "close": 0.3769, "volume": 1020.0, "close_time": 1727938799999}, {"open_time": 1727938800000, "open": 0.3753, "high": 0.3753, "low": 0.3753, "close": 0.3753, "volume": 260.0, "close_time": 1727942399999}, {"open_time": 1727942400000, "open": 0.3738, "high": 0.3738, "low": 0.3725, "close": 0.3725, "volume": 3023.9, "close_time": 1727945999999}, {"open_time": 1727946000000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 768.6, "close_time": 1727949599999}, {"open_time": 1727949600000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 3.8, "close_time": 1727953199999}, {"open_time": 1727953200000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 8.8, "close_time": 1727956799999}, {"open_time": 1727956800000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 0.0, "close_time": 1727960399999}, {"open_time": 1727960400000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 1650.7, "close_time": 1727963999999}, {"open_time": 1727964000000, "open": 0.3725, "high": 0.3725, "low": 0.3725, "close": 0.3725, "volume": 33.9, "close_time": 1727967599999}, {"open_time": 1727967600000, "open": 0.3725, "high": 0.3824, "low": 0.3689, "close": 0.3689, "volume": 34085.2, "close_time": 1727971199999}, {"open_time": 1727971200000, "open": 0.3689, "high": 0.3689, "low": 0.3689, "close": 0.3689, "volume": 0.0, "close_time": 1727974799999}, {"open_time": 1727974800000, "open": 0.3707, "high": 0.3725, "low": 0.37, "close": 0.3725, "volume": 959.7, "close_time": 1727978399999}, {"open_time": 1727978400000, "open": 0.373, "high": 0.373, "low": 0.37, "close": 0.37, "volume": 514.4, "close_time": 1727981999999}, {"open_time": 1727982000000, "open": 0.3736, "high": 0.3757, "low": 0.3736, "close": 0.3757, "volume": 2443.5, "close_time": 1727985599999}, {"open_time": 1727985600000, "open": 0.3757, "high": 0.3758, "low": 0.3757, "close": 0.3758, "volume": 1643.0, "close_time": 1727989199999}, {"open_time": 1727989200000, "open": 0.3757, "high": 0.3772, "low": 0.3757, "close": 0.3772, "volume": 4809.4, "close_time": 1727992799999}, {"open_time": 1727992800000, "open": 0.3773, "high": 0.3787, "low": 0.3773, "close": 0.3787, "volume": 548.0, "close_time": 1727996399999}, {"open_time": 1727996400000, "open": 0.3782, "high": 0.3782, "low": 0.378, "close": 0.378, "volume": 556.5, "close_time": 1727999999999}, {"open_time": 1728000000000, "open": 0.3759, "high": 0.376, "low": 0.3758, "close": 0.3758, "volume": 117.1, "close_time": 1728003599999}, {"open_time": 1728003600000, "open": 0.3758, "high": 0.3773, "low": 0.3758, "close": 0.3773, "volume": 7436.4, "close_time": 1728007199999}, {"open_time": 1728007200000, "open": 0.3773, "high": 0.3789, "low": 0.3769, "close": 0.3769, "volume": 1050.2, "close_time": 1728010799999}, {"open_time": 1728010800000, "open": 0.3768, "high": 0.3769, "low": 0.3768, "close": 0.3769, "volume": 356.9, "close_time": 1728014399999}, {"open_time": 1728014400000, "open": 0.3768, "high": 0.3769, "low": 0.374, "close": 0.3769, "volume": 2112.4, "close_time": 1728017999999}, {"open_time": 1728018000000, "open": 0.3768, "high": 0.3768, "low": 0.3744, "close": 0.3768, "volume": 1031.2, "close_time": 1728021599999}, {"open_time": 1728021600000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 228.9, "close_time": 1728025199999}, {"open_time": 1728025200000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 0.0, "close_time": 1728028799999}, {"open_time": 1728028800000, "open": 0.3767, "high": 0.3768, "low": 0.3767, "close": 0.3768, "volume": 11374.2, "close_time": 1728032399999}, {"open_time": 1728032400000, "open": 0.3768, "high": 0.3768, "low": 0.3752, "close": 0.3752, "volume": 880.8, "close_time": 1728035999999}, {"open_time": 1728036000000, "open": 0.3752, "high": 0.3777, "low": 0.375, "close": 0.3752, "volume": 12924.6, "close_time": 1728039599999}, {"open_time": 1728039600000, "open": 0.3752, "high": 0.3752, "low": 0.3752, "close": 0.3752, "volume": 13846.2, "close_time": 1728043199999}, {"open_time": 1728043200000, "open": 0.3752, "high": 0.3752, "low": 0.3741, "close": 0.3752, "volume": 4917.3, "close_time": 1728046799999}, {"open_time": 1728046800000, "open": 0.3752, "high": 0.3795, "low": 0.3752, "close": 0.3795, "volume": 16084.2, "close_time": 1728050399999}, {"open_time": 1728050400000, "open": 0.3795, "high": 0.3795, "low": 0.3795, "close": 0.3795, "volume": 0.0, "close_time": 1728053999999}, {"open_time": 1728054000000, "open": 0.3802, "high": 0.3811, "low": 0.3785, "close": 0.3811, "volume": 77.0, "close_time": 1728057599999}, {"open_time": 1728057600000, "open": 0.3811, "high": 0.3843, "low": 0.3811, "close": 0.3843, "volume": 1871.1, "close_time": 1728061199999}, {"open_time": 1728061200000, "open": 0.3812, "high": 0.3823, "low": 0.373, "close": 0.3822, "volume": 7270.1, "close_time": 1728064799999}, {"open_time": 1728064800000, "open": 0.3788, "high": 0.3837, "low": 0.3786, "close": 0.3837, "volume": 3672.8, "close_time": 1728068399999}, {"open_time": 1728068400000, "open": 0.3836, "high": 0.3836, "low": 0.3836, "close": 0.3836, "volume": 25.7, "close_time": 1728071999999}, {"open_time": 1728072000000, "open": 0.3833, "high": 0.3834, "low": 0.3829, "close": 0.3829, "volume": 715.1, "close_time": 1728075599999}, {"open_time": 1728075600000, "open": 0.3829, "high": 0.3829, "low": 0.3828, "close": 0.3828, "volume": 511.7, "close_time": 1728079199999}, {"open_time": 1728079200000, "open": 0.3809, "high": 0.383, "low": 0.3762, "close": 0.3788, "volume": 15850.6, "close_time": 1728082799999}, {"open_time": 1728082800000, "open": 0.3788, "high": 0.382, "low": 0.3788, "close": 0.3809, "volume": 12458.3, "close_time": 1728086399999}, {"open_time": 1728086400000, "open": 0.3811, "high": 0.3834, "low": 0.3811, "close": 0.3834, "volume": 705.9, "close_time": 1728089999999}, {"open_time": 1728090000000, "open": 0.3827, "high": 0.3827, "low": 0.3809, "close": 0.3809, "volume": 92.5, "close_time": 1728093599999}, {"open_time": 1728093600000, "open": 0.3831, "high": 0.3831, "low": 0.3831, "close": 0.3831, "volume": 521.8, "close_time": 1728097199999}, {"open_time": 1728097200000, "open": 0.3802, "high": 0.3802, "low": 0.3782, "close": 0.3782, "volume": 50.1, "close_time": 1728100799999}, {"open_time": 1728100800000, "open": 0.3782, "high": 0.3782, "low": 0.3782, "close": 0.3782, "volume": 0.0, "close_time": 1728104399999}, {"open_time": 1728104400000, "open": 0.3824, "high": 0.3836, "low": 0.3824, "close": 0.3836, "volume": 59.6, "close_time": 1728107999999}, {"open_time": 1728108000000, "open": 0.3836, "high": 0.3837, "low": 0.381, "close": 0.3819, "volume": 274.5, "close_time": 1728111599999}, {"open_time": 1728111600000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 10.4, "close_time": 1728115199999}, {"open_time": 1728115200000, "open": 0.3837, "high": 0.3837, "low": 0.3837, "close": 0.3837, "volume": 0.0, "close_time": 1728118799999}, {"open_time": 1728118800000, "open": 0.3815, "high": 0.3815, "low": 0.3814, "close": 0.3814, "volume": 161.2, "close_time": 1728122399999}, {"open_time": 1728122400000, "open": 0.381, "high": 0.3831, "low": 0.3808, "close": 0.3831, "volume": 403.2, "close_time": 1728125999999}, {"open_time": 1728126000000, "open": 0.3811, "high": 0.3811, "low": 0.3811, "close": 0.3811, "volume": 29.0, "close_time": 1728129599999}, {"open_time": 1728129600000, "open": 0.3832, "high": 0.3835, "low": 0.3832, "close": 0.3835, "volume": 83.9, "close_time": 1728133199999}, {"open_time": 1728133200000, "open": 0.3831, "high": 0.3831, "low": 0.3783, "close": 0.3783, "volume": 1106.3, "close_time": 1728136799999}, {"open_time": 1728136800000, "open": 0.3818, "high": 0.3821, "low": 0.3785, "close": 0.3821, "volume": 105.2, "close_time": 1728140399999}, {"open_time": 1728140400000, "open": 0.3817, "high": 0.3817, "low": 0.3817, "close": 0.3817, "volume": 10.0, "close_time": 1728143999999}, {"open_time": 1728144000000, "open": 0.3807, "high": 0.3811, "low": 0.3807, "close": 0.3811, "volume": 393.5, "close_time": 1728147599999}, {"open_time": 1728147600000, "open": 0.3784, "high": 0.3808, "low": 0.3784, "close": 0.3807, "volume": 228.8, "close_time": 1728151199999}, {"open_time": 1728151200000, "open": 0.3785, "high": 0.3788, "low": 0.371, "close": 0.3737, "volume": 4841.0, "close_time": 1728154799999}, {"open_time": 1728154800000, "open": 0.3773, "high": 0.3773, "low": 0.3716, "close": 0.3744, "volume": 421.7, "close_time": 1728158399999}, {"open_time": 1728158400000, "open": 0.3737, "high": 0.3752, "low": 0.3715, "close": 0.3715, "volume": 11456.2, "close_time": 1728161999999}, {"open_time": 1728162000000, "open": 0.3731, "high": 0.3758, "low": 0.373, "close": 0.3758, "volume": 1664.0, "close_time": 1728165599999}, {"open_time": 1728165600000, "open": 0.3772, "high": 0.3772, "low": 0.3769, "close": 0.3772, "volume": 123.0, "close_time": 1728169199999}, {"open_time": 1728169200000, "open": 0.378, "high": 0.379, "low": 0.3762, "close": 0.3762, "volume": 268.9, "close_time": 1728172799999}, {"open_time": 1728172800000, "open": 0.3762, "high": 0.3762, "low": 0.3759, "close": 0.3759, "volume": 582.9, "close_time": 1728176399999}, {"open_time": 1728176400000, "open": 0.3764, "high": 0.3764, "low": 0.3764, "close": 0.3764, "volume": 285.3, "close_time": 1728179999999}, {"open_time": 1728180000000, "open": 0.3761, "high": 0.3761, "low": 0.3761, "close": 0.3761, "volume": 302.8, "close_time": 1728183599999}, {"open_time": 1728183600000, "open": 0.3759, "high": 0.3759, "low": 0.3759, "close": 0.3759, "volume": 199.9, "close_time": 1728187199999}, {"open_time": 1728187200000, "open": 0.3793, "high": 0.3793, "low": 0.3793, "close": 0.3793, "volume": 28.4, "close_time": 1728190799999}, {"open_time": 1728190800000, "open": 0.3759, "high": 0.3776, "low": 0.37, "close": 0.3742, "volume": 6815.7, "close_time": 1728194399999}, {"open_time": 1728194400000, "open": 0.3772, "high": 0.3773, "low": 0.3772, "close": 0.3773, "volume": 394.7, "close_time": 1728197999999}, {"open_time": 1728198000000, "open": 0.3747, "high": 0.3748, "low": 0.3747, "close": 0.3748, "volume": 70.0, "close_time": 1728201599999}, {"open_time": 1728201600000, "open": 0.3748, "high": 0.3748, "low": 0.3748, "close": 0.3748, "volume": 0.0, "close_time": 1728205199999}, {"open_time": 1728205200000, "open": 0.3771, "high": 0.3774, "low": 0.3752, "close": 0.3774, "volume": 737.4, "close_time": 1728208799999}, {"open_time": 1728208800000, "open": 0.3774, "high": 0.3774, "low": 0.3774, "close": 0.3774, "volume": 0.0, "close_time": 1728212399999}, {"open_time": 1728212400000, "open": 0.3756, "high": 0.3795, "low": 0.3756, "close": 0.3795, "volume": 3113.8, "close_time": 1728215999999}, {"open_time": 1728216000000, "open": 0.3794, "high": 0.3805, "low": 0.3794, "close": 0.3805, "volume": 1274.8, "close_time": 1728219599999}, {"open_time": 1728219600000, "open": 0.3793, "high": 0.3793, "low": 0.3787, "close": 0.3787, "volume": 153.1, "close_time": 1728223199999}, {"open_time": 1728223200000, "open": 0.381, "high": 0.381, "low": 0.3792, "close": 0.3792, "volume": 261.0, "close_time": 1728226799999}, {"open_time": 1728226800000, "open": 0.381, "high": 0.3824, "low": 0.3803, "close": 0.3823, "volume": 1502.2, "close_time": 1728230399999}, {"open_time": 1728230400000, "open": 0.3823, "high": 0.385, "low": 0.3805, "close": 0.3814, "volume": 3772.3, "close_time": 1728233999999}, {"open_time": 1728234000000, "open": 0.3818, "high": 0.3818, "low": 0.3815, "close": 0.3815, "volume": 796.1, "close_time": 1728237599999}, {"open_time": 1728237600000, "open": 0.3815, "high": 0.3815, "low": 0.3815, "close": 0.3815, "volume": 0.0, "close_time": 1728241199999}, {"open_time": 1728241200000, "open": 0.3807, "high": 0.3835, "low": 0.3807, "close": 0.3832, "volume": 54.4, "close_time": 1728244799999}, {"open_time": 1728244800000, "open": 0.383, "high": 0.3831, "low": 0.383, "close": 0.383, "volume": 1675.6, "close_time": 1728248399999}, {"open_time": 1728248400000, "open": 0.3831, "high": 0.3831, "low": 0.3807, "close": 0.3807, "volume": 1012.0, "close_time": 1728251999999}, {"open_time": 1728252000000, "open": 0.3806, "high": 0.3809, "low": 0.3806, "close": 0.3809, "volume": 406.2, "close_time": 1728255599999}, {"open_time": 1728255600000, "open": 0.3825, "high": 0.385, "low": 0.3814, "close": 0.3815, "volume": 361.2, "close_time": 1728259199999}, {"open_time": 1728259200000, "open": 0.3814, "high": 0.3853, "low": 0.3814, "close": 0.3829, "volume": 2874.8, "close_time": 1728262799999}, {"open_time": 1728262800000, "open": 0.385, "high": 0.3874, "low": 0.3841, "close": 0.3874, "volume": 1998.1, "close_time": 1728266399999}, {"open_time": 1728266400000, "open": 0.3874, "high": 0.3874, "low": 0.3833, "close": 0.3868, "volume": 2450.5, "close_time": 1728269999999}, {"open_time": 1728270000000, "open": 0.3841, "high": 0.3865, "low": 0.3832, "close": 0.3832, "volume": 211.4, "close_time": 1728273599999}, {"open_time": 1728273600000, "open": 0.3858, "high": 0.3858, "low": 0.3858, "close": 0.3858, "volume": 867.0, "close_time": 1728277199999}, {"open_time": 1728277200000, "open": 0.384, "high": 0.384, "low": 0.384, "close": 0.384, "volume": 297.0, "close_time": 1728280799999}, {"open_time": 1728280800000, "open": 0.3858, "high": 0.3858, "low": 0.3839, "close": 0.3839, "volume": 579.6, "close_time": 1728284399999}, {"open_time": 1728284400000, "open": 0.3857, "high": 0.3857, "low": 0.3857, "close": 0.3857, "volume": 76.5, "close_time": 1728287999999}, {"open_time": 1728288000000, "open": 0.3857, "high": 0.3857, "low": 0.372, "close": 0.3852, "volume": 6382.2, "close_time": 1728291599999}, {"open_time": 1728291600000, "open": 0.3852, "high": 0.3866, "low": 0.381, "close": 0.3866, "volume": 3194.1, "close_time": 1728295199999}, {"open_time": 1728295200000, "open": 0.3829, "high": 0.3829, "low": 0.3825, "close": 0.3825, "volume": 1757.6, "close_time": 1728298799999}, {"open_time": 1728298800000, "open": 0.3824, "high": 0.3824, "low": 0.3701, "close": 0.3803, "volume": 23702.0, "close_time": 1728302399999}, {"open_time": 1728302400000, "open": 0.3805, "high": 0.3811, "low": 0.3805, "close": 0.3811, "volume": 1249.4, "close_time": 1728305999999}, {"open_time": 1728306000000, "open": 0.3811, "high": 0.3824, "low": 0.3811, "close": 0.3824, "volume": 544.9, "close_time": 1728309599999}, {"open_time": 1728309600000, "open": 0.3823, "high": 0.3853, "low": 0.3823, "close": 0.3853, "volume": 4109.2, "close_time": 1728313199999}, {"open_time": 1728313200000, "open": 0.3846, "high": 0.385, "low": 0.3832, "close": 0.3846, "volume": 1734.0, "close_time": 1728316799999}, {"open_time": 1728316800000, "open": 0.3846, "high": 0.3846, "low": 0.3846, "close": 0.3846, "volume": 1701.3, "close_time": 1728320399999}, {"open_time": 1728320400000, "open": 0.3846, "high": 0.385, "low": 0.3846, "close": 0.3846, "volume": 1268.8, "close_time": 1728323999999}, {"open_time": 1728324000000, "open": 0.3846, "high": 0.3846, "low": 0.3783, "close": 0.3806, "volume": 1346.7, "close_time": 1728327599999}, {"open_time": 1728327600000, "open": 0.3797, "high": 0.3817, "low": 0.3788, "close": 0.3817, "volume": 376.1, "close_time": 1728331199999}, {"open_time": 1728331200000, "open": 0.38, "high": 0.38, "low": 0.3781, "close": 0.3781, "volume": 178.7, "close_time": 1728334799999}, {"open_time": 1728334800000, "open": 0.3793, "high": 0.3794, "low": 0.3792, "close": 0.3793, "volume": 1189.4, "close_time": 1728338399999}, {"open_time": 1728338400000, "open": 0.379, "high": 0.3805, "low": 0.377, "close": 0.377, "volume": 1163.6, "close_time": 1728341999999}, {"open_time": 1728342000000, "open": 0.3767, "high": 0.377, "low": 0.376, "close": 0.376, "volume": 1502.4, "close_time": 1728345599999}, {"open_time": 1728345600000, "open": 0.3758, "high": 0.3772, "low": 0.3748, "close": 0.3749, "volume": 165.5, "close_time": 1728349199999}, {"open_time": 1728349200000, "open": 0.3748, "high": 0.375, "low": 0.3744, "close": 0.3745, "volume": 363.8, "close_time": 1728352799999}, {"open_time": 1728352800000, "open": 0.3745, "high": 0.3752, "low": 0.372, "close": 0.3744, "volume": 1467.7, "close_time": 1728356399999}, {"open_time": 1728356400000, "open": 0.3753, "high": 0.3754, "low": 0.371, "close": 0.3728, "volume": 4378.6, "close_time": 1728359999999}, {"open_time": 1728360000000, "open": 0.3724, "high": 0.3754, "low": 0.3723, "close": 0.3737, "volume": 1173.7, "close_time": 1728363599999}, {"open_time": 1728363600000, "open": 0.3736, "high": 0.3736, "low": 0.3736, "close": 0.3736, "volume": 23.8, "close_time": 1728367199999}, {"open_time": 1728367200000, "open": 0.3735, "high": 0.3735, "low": 0.3735, "close": 0.3735, "volume": 39.3, "close_time": 1728370799999}, {"open_time": 1728370800000, "open": 0.3735, "high": 0.3736, "low": 0.3735, "close": 0.3736, "volume": 1334.8, "close_time": 1728374399999}, {"open_time": 1728374400000, "open": 0.372, "high": 0.372, "low": 0.372, "close": 0.372, "volume": 47.8, "close_time": 1728377999999}, {"open_time": 1728378000000, "open": 0.372, "high": 0.3733, "low": 0.3717, "close": 0.3733, "volume": 796.4, "close_time": 1728381599999}, {"open_time": 1728381600000, "open": 0.3719, "high": 0.3732, "low": 0.3719, "close": 0.3732, "volume": 167.6, "close_time": 1728385199999}, {"open_time": 1728385200000, "open": 0.3719, "high": 0.3732, "low": 0.3719, "close": 0.3732, "volume": 864.8, "close_time": 1728388799999}, {"open_time": 1728388800000, "open": 0.3732, "high": 0.3733, "low": 0.3715, "close": 0.3715, "volume": 1328.7, "close_time": 1728392399999}, {"open_time": 1728392400000, "open": 0.3719, "high": 0.3736, "low": 0.3718, "close": 0.3735, "volume": 3350.5, "close_time": 1728395999999}, {"open_time": 1728396000000, "open": 0.3736, "high": 0.3753, "low": 0.3719, "close": 0.3719, "volume": 2796.8, "close_time": 1728399599999}, {"open_time": 1728399600000, "open": 0.375, "high": 0.375, "low": 0.372, "close": 0.3736, "volume": 339.7, "close_time": 1728403199999}, {"open_time": 1728403200000, "open": 0.3724, "high": 0.3756, "low": 0.371, "close": 0.3735, "volume": 1794.0, "close_time": 1728406799999}, {"open_time": 1728406800000, "open": 0.3735, "high": 0.3735, "low": 0.3718, "close": 0.3718, "volume": 495.7, "close_time": 1728410399999}, {"open_time": 1728410400000, "open": 0.3733, "high": 0.3733, "low": 0.3733, "close": 0.3733, "volume": 17.5, "close_time": 1728413999999}, {"open_time": 1728414000000, "open": 0.3711, "high": 0.3735, "low": 0.3711, "close": 0.3734, "volume": 289.6, "close_time": 1728417599999}, {"open_time": 1728417600000, "open": 0.3719, "high": 0.3757, "low": 0.3715, "close": 0.3757, "volume": 3242.3, "close_time": 1728421199999}, {"open_time": 1728421200000, "open": 0.3761, "high": 0.3771, "low": 0.376, "close": 0.3761, "volume": 1542.2, "close_time": 1728424799999}, {"open_time": 1728424800000, "open": 0.3758, "high": 0.3758, "low": 0.3758, "close": 0.3758, "volume": 184.8, "close_time": 1728428399999}, {"open_time": 1728428400000, "open": 0.3757, "high": 0.3757, "low": 0.3722, "close": 0.3722, "volume": 1021.7, "close_time": 1728431999999}, {"open_time": 1728432000000, "open": 0.375, "high": 0.375, "low": 0.375, "close": 0.375, "volume": 26.6, "close_time": 1728435599999}, {"open_time": 1728435600000, "open": 0.3754, "high": 0.3782, "low": 0.3753, "close": 0.3754, "volume": 2060.2, "close_time": 1728439199999}, {"open_time": 1728439200000, "open": 0.3749, "high": 0.3776, "low": 0.3743, "close": 0.3745, "volume": 510.1, "close_time": 1728442799999}, {"open_time": 1728442800000, "open": 0.3737, "high": 0.3737, "low": 0.373, "close": 0.373, "volume": 925.8, "close_time": 1728446399999}, {"open_time": 1728446400000, "open": 0.3773, "high": 0.3792, "low": 0.3741, "close": 0.3748, "volume": 3362.1, "close_time": 1728449999999}, {"open_time": 1728450000000, "open": 0.3758, "high": 0.3758, "low": 0.3758, "close": 0.3758, "volume": 170.7, "close_time": 1728453599999}, {"open_time": 1728453600000, "open": 0.3787, "high": 0.3791, "low": 0.3758, "close": 0.3762, "volume": 1277.1, "close_time": 1728457199999}, {"open_time": 1728457200000, "open": 0.3761, "high": 0.3761, "low": 0.3761, "close": 0.3761, "volume": 251.5, "close_time": 1728460799999}, {"open_time": 1728460800000, "open": 0.3756, "high": 0.3756, "low": 0.3748, "close": 0.3754, "volume": 717.4, "close_time": 1728464399999}, {"open_time": 1728464400000, "open": 0.3757, "high": 0.3757, "low": 0.3749, "close": 0.3749, "volume": 545.8, "close_time": 1728467999999}, {"open_time": 1728468000000, "open": 0.3755, "high": 0.3788, "low": 0.3755, "close": 0.3788, "volume": 1326.0, "close_time": 1728471599999}, {"open_time": 1728471600000, "open": 0.3788, "high": 0.3788, "low": 0.3788, "close": 0.3788, "volume": 0.0, "close_time": 1728475199999}, {"open_time": 1728475200000, "open": 0.3771, "high": 0.3778, "low": 0.3756, "close": 0.3756, "volume": 2103.2, "close_time": 1728478799999}, {"open_time": 1728478800000, "open": 0.3754, "high": 0.3754, "low": 0.3749, "close": 0.3749, "volume": 1561.0, "close_time": 1728482399999}, {"open_time": 1728482400000, "open": 0.3748, "high": 0.3749, "low": 0.3734, "close": 0.3734, "volume": 3116.8, "close_time": 1728485999999}, {"open_time": 1728486000000, "open": 0.376, "high": 0.376, "low": 0.376, "close": 0.376, "volume": 26.5, "close_time": 1728489599999}, {"open_time": 1728489600000, "open": 0.3731, "high": 0.3741, "low": 0.371, "close": 0.3741, "volume": 2550.0, "close_time": 1728493199999}, {"open_time": 1728493200000, "open": 0.3711, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 424.8, "close_time": 1728496799999}, {"open_time": 1728496800000, "open": 0.371, "high": 0.3722, "low": 0.3702, "close": 0.3718, "volume": 927.5, "close_time": 1728500399999}, {"open_time": 1728500400000, "open": 0.3773, "high": 0.3773, "low": 0.3773, "close": 0.3773, "volume": 20.4, "close_time": 1728503999999}, {"open_time": 1728504000000, "open": 0.3769, "high": 0.3769, "low": 0.3652, "close": 0.3652, "volume": 11757.0, "close_time": 1728507599999}, {"open_time": 1728507600000, "open": 0.3647, "high": 0.3671, "low": 0.3645, "close": 0.3671, "volume": 1037.0, "close_time": 1728511199999}, {"open_time": 1728511200000, "open": 0.3646, "high": 0.3646, "low": 0.3636, "close": 0.3636, "volume": 1171.6, "close_time": 1728514799999}, {"open_time": 1728514800000, "open": 0.3636, "high": 0.3679, "low": 0.3619, "close": 0.3679, "volume": 1483.2, "close_time": 1728518399999}, {"open_time": 1728518400000, "open": 0.3677, "high": 0.3677, "low": 0.3677, "close": 0.3677, "volume": 168.9, "close_time": 1728521999999}, {"open_time": 1728522000000, "open": 0.3634, "high": 0.3677, "low": 0.3634, "close": 0.3645, "volume": 130.2, "close_time": 1728525599999}, {"open_time": 1728525600000, "open": 0.3645, "high": 0.3645, "low": 0.3615, "close": 0.3645, "volume": 33713.8, "close_time": 1728529199999}, {"open_time": 1728529200000, "open": 0.3646, "high": 0.3646, "low": 0.3646, "close": 0.3646, "volume": 102.6, "close_time": 1728532799999}, {"open_time": 1728532800000, "open": 0.3628, "high": 0.3686, "low": 0.3628, "close": 0.3643, "volume": 72.2, "close_time": 1728536399999}, {"open_time": 1728536400000, "open": 0.3643, "high": 0.3643, "low": 0.3643, "close": 0.3643, "volume": 0.0, "close_time": 1728539999999}, {"open_time": 1728540000000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 36.4, "close_time": 1728543599999}, {"open_time": 1728543600000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728547199999}, {"open_time": 1728547200000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728550799999}, {"open_time": 1728550800000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728554399999}, {"open_time": 1728554400000, "open": 0.3651, "high": 0.3651, "low": 0.3651, "close": 0.3651, "volume": 0.0, "close_time": 1728557999999}, {"open_time": 1728558000000, "open": 0.3678, "high": 0.3685, "low": 0.3678, "close": 0.3685, "volume": 190.2, "close_time": 1728561599999}, {"open_time": 1728561600000, "open": 0.3685, "high": 0.3685, "low": 0.3685, "close": 0.3685, "volume": 0.0, "close_time": 1728565199999}, {"open_time": 1728565200000, "open": 0.3685, "high": 0.3685, "low": 0.3685, "close": 0.3685, "volume": 0.0, "close_time": 1728568799999}, {"open_time": 1728568800000, "open": 0.363, "high": 0.363, "low": 0.3618, "close": 0.3618, "volume": 806.2, "close_time": 1728572399999}, {"open_time": 1728572400000, "open": 0.3625, "high": 0.3627, "low": 0.3623, "close": 0.3627, "volume": 138.4, "close_time": 1728575999999}, {"open_time": 1728576000000, "open": 0.3627, "high": 0.3627, "low": 0.3627, "close": 0.3627, "volume": 0.0, "close_time": 1728579599999}, {"open_time": 1728579600000, "open": 0.3676, "high": 0.3676, "low": 0.3635, "close": 0.3636, "volume": 980.4, "close_time": 1728583199999}, {"open_time": 1728583200000, "open": 0.3636, "high": 0.3648, "low": 0.3636, "close": 0.3645, "volume": 1233.9, "close_time": 1728586799999}, {"open_time": 1728586800000, "open": 0.3666, "high": 0.3666, "low": 0.3666, "close": 0.3666, "volume": 136.3, "close_time": 1728590399999}, {"open_time": 1728590400000, "open": 0.3637, "high": 0.3638, "low": 0.3637, "close": 0.3638, "volume": 288.9, "close_time": 1728593999999}, {"open_time": 1728594000000, "open": 0.3638, "high": 0.3666, "low": 0.3638, "close": 0.3666, "volume": 48.2, "close_time": 1728597599999}, {"open_time": 1728597600000, "open": 0.3638, "high": 0.3639, "low": 0.3638, "close": 0.3638, "volume": 1788.2, "close_time": 1728601199999}, {"open_time": 1728601200000, "open": 0.364, "high": 0.3667, "low": 0.364, "close": 0.3665, "volume": 2115.9, "close_time": 1728604799999}, {"open_time": 1728604800000, "open": 0.3666, "high": 0.3666, "low": 0.364, "close": 0.364, "volume": 340.3, "close_time": 1728608399999}, {"open_time": 1728608400000, "open": 0.3666, "high": 0.3674, "low": 0.3666, "close": 0.3674, "volume": 671.5, "close_time": 1728611999999}, {"open_time": 1728612000000, "open": 0.3674, "high": 0.3674, "low": 0.3646, "close": 0.3646, "volume": 586.3, "close_time": 1728615599999}, {"open_time": 1728615600000, "open": 0.3674, "high": 0.3675, "low": 0.3673, "close": 0.3675, "volume": 1725.7, "close_time": 1728619199999}, {"open_time": 1728619200000, "open": 0.3656, "high": 0.3656, "low": 0.3655, "close": 0.3655, "volume": 188.0, "close_time": 1728622799999}, {"open_time": 1728622800000, "open": 0.3649, "high": 0.3649, "low": 0.3642, "close": 0.3642, "volume": 949.4, "close_time": 1728626399999}, {"open_time": 1728626400000, "open": 0.3697, "high": 0.3697, "low": 0.364, "close": 0.364, "volume": 2360.4, "close_time": 1728629999999}, {"open_time": 1728630000000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "close_time": 1728633599999}, {"open_time": 1728633600000, "open": 0.364, "high": 0.364, "low": 0.364, "close": 0.364, "volume": 0.0, "close_time": 1728637199999}, {"open_time": 1728637200000, "open": 0.3663, "high": 0.3663, "low": 0.3662, "close": 0.3662, "volume": 648.5, "close_time": 1728640799999}, {"open_time": 1728640800000, "open": 0.3701, "high": 0.3715, "low": 0.3701, "close": 0.3715, "volume": 2493.6, "close_time": 1728644399999}, {"open_time": 1728644400000, "open": 0.3686, "high": 0.3715, "low": 0.3684, "close": 0.3699, "volume": 1001.1, "close_time": 1728647999999}, {"open_time": 1728648000000, "open": 0.3699, "high": 0.3716, "low": 0.3652, "close": 0.3652, "volume": 6350.2, "close_time": 1728651599999}, {"open_time": 1728651600000, "open": 0.3695, "high": 0.3695, "low": 0.3695, "close": 0.3695, "volume": 9.5, "close_time": 1728655199999}, {"open_time": 1728655200000, "open": 0.3719, "high": 0.373, "low": 0.3719, "close": 0.373, "volume": 327.2, "close_time": 1728658799999}, {"open_time": 1728658800000, "open": 0.3726, "high": 0.3726, "low": 0.3726, "close": 0.3726, "volume": 75.0, "close_time": 1728662399999}, {"open_time": 1728662400000, "open": 0.37, "high": 0.37, "low": 0.3674, "close": 0.3674, "volume": 50.0, "close_time": 1728665999999}, {"open_time": 1728666000000, "open": 0.37, "high": 0.37, "low": 0.3649, "close": 0.37, "volume": 166.4, "close_time": 1728669599999}, {"open_time": 1728669600000, "open": 0.3701, "high": 0.3701, "low": 0.3659, "close": 0.3659, "volume": 864.0, "close_time": 1728673199999}, {"open_time": 1728673200000, "open": 0.3674, "high": 0.3729, "low": 0.3643, "close": 0.3671, "volume": 5821.6, "close_time": 1728676799999}, {"open_time": 1728676800000, "open": 0.3678, "high": 0.3679, "low": 0.3677, "close": 0.3679, "volume": 167.3, "close_time": 1728680399999}, {"open_time": 1728680400000, "open": 0.3664, "high": 0.3668, "low": 0.3664, "close": 0.3668, "volume": 71.8, "close_time": 1728683999999}, {"open_time": 1728684000000, "open": 0.3729, "high": 0.3729, "low": 0.3642, "close": 0.3727, "volume": 1388.6, "close_time": 1728687599999}, {"open_time": 1728687600000, "open": 0.3649, "high": 0.3729, "low": 0.3649, "close": 0.3729, "volume": 207.1, "close_time": 1728691199999}, {"open_time": 1728691200000, "open": 0.3729, "high": 0.3729, "low": 0.3729, "close": 0.3729, "volume": 1643.6, "close_time": 1728694799999}, {"open_time": 1728694800000, "open": 0.3729, "high": 0.373, "low": 0.3729, "close": 0.3729, "volume": 1880.0, "close_time": 1728698399999}, {"open_time": 1728698400000, "open": 0.3729, "high": 0.373, "low": 0.3729, "close": 0.373, "volume": 461.9, "close_time": 1728701999999}, {"open_time": 1728702000000, "open": 0.373, "high": 0.373, "low": 0.3729, "close": 0.3729, "volume": 2874.1, "close_time": 1728705599999}, {"open_time": 1728705600000, "open": 0.3726, "high": 0.3737, "low": 0.369, "close": 0.3737, "volume": 485.8, "close_time": 1728709199999}, {"open_time": 1728709200000, "open": 0.3675, "high": 0.3675, "low": 0.3675, "close": 0.3675, "volume": 69.4, "close_time": 1728712799999}, {"open_time": 1728712800000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 801.8, "close_time": 1728716399999}, {"open_time": 1728716400000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 56.0, "close_time": 1728719999999}, {"open_time": 1728720000000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 678.5, "close_time": 1728723599999}, {"open_time": 1728723600000, "open": 0.3647, "high": 0.3674, "low": 0.3646, "close": 0.3674, "volume": 798.0, "close_time": 1728727199999}, {"open_time": 1728727200000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 134.5, "close_time": 1728730799999}, {"open_time": 1728730800000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 0.0, "close_time": 1728734399999}, {"open_time": 1728734400000, "open": 0.3694, "high": 0.3694, "low": 0.3694, "close": 0.3694, "volume": 0.0, "close_time": 1728737999999}, {"open_time": 1728738000000, "open": 0.3685, "high": 0.3737, "low": 0.3683, "close": 0.3737, "volume": 1460.6, "close_time": 1728741599999}, {"open_time": 1728741600000, "open": 0.3694, "high": 0.3737, "low": 0.3693, "close": 0.3737, "volume": 238.0, "close_time": 1728745199999}, {"open_time": 1728745200000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 53.5, "close_time": 1728748799999}, {"open_time": 1728748800000, "open": 0.3737, "high": 0.3737, "low": 0.3693, "close": 0.3695, "volume": 1154.4, "close_time": 1728752399999}, {"open_time": 1728752400000, "open": 0.3655, "high": 0.3655, "low": 0.3655, "close": 0.3655, "volume": 81.8, "close_time": 1728755999999}, {"open_time": 1728756000000, "open": 0.3724, "high": 0.375, "low": 0.365, "close": 0.3664, "volume": 13185.1, "close_time": 1728759599999}, {"open_time": 1728759600000, "open": 0.3673, "high": 0.3673, "low": 0.365, "close": 0.3656, "volume": 1428.3, "close_time": 1728763199999}, {"open_time": 1728763200000, "open": 0.3664, "high": 0.3689, "low": 0.3656, "close": 0.3689, "volume": 3546.1, "close_time": 1728766799999}, {"open_time": 1728766800000, "open": 0.3689, "high": 0.3732, "low": 0.365, "close": 0.3732, "volume": 856.9, "close_time": 1728770399999}, {"open_time": 1728770400000, "open": 0.3727, "high": 0.3727, "low": 0.3653, "close": 0.3653, "volume": 121.9, "close_time": 1728773999999}, {"open_time": 1728774000000, "open": 0.3727, "high": 0.3727, "low": 0.3727, "close": 0.3727, "volume": 13.4, "close_time": 1728777599999}, {"open_time": 1728777600000, "open": 0.3653, "high": 0.3653, "low": 0.3653, "close": 0.3653, "volume": 4.0, "close_time": 1728781199999}, {"open_time": 1728781200000, "open": 0.3651, "high": 0.3715, "low": 0.365, "close": 0.3715, "volume": 17111.7, "close_time": 1728784799999}, {"open_time": 1728784800000, "open": 0.3715, "high": 0.373, "low": 0.3653, "close": 0.373, "volume": 6869.9, "close_time": 1728788399999}, {"open_time": 1728788400000, "open": 0.3732, "high": 0.3737, "low": 0.3732, "close": 0.3737, "volume": 7113.6, "close_time": 1728791999999}, {"open_time": 1728792000000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728795599999}, {"open_time": 1728795600000, "open": 0.3667, "high": 0.3667, "low": 0.365, "close": 0.365, "volume": 478.2, "close_time": 1728799199999}, {"open_time": 1728799200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 132.5, "close_time": 1728802799999}, {"open_time": 1728802800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728806399999}, {"open_time": 1728806400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 117.6, "close_time": 1728809999999}, {"open_time": 1728810000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 260.8, "close_time": 1728813599999}, {"open_time": 1728813600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728817199999}, {"open_time": 1728817200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728820799999}, {"open_time": 1728820800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 681.1, "close_time": 1728824399999}, {"open_time": 1728824400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 99.9, "close_time": 1728827999999}, {"open_time": 1728828000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 512.5, "close_time": 1728831599999}, {"open_time": 1728831600000, "open": 0.365, "high": 0.3714, "low": 0.365, "close": 0.365, "volume": 1946.1, "close_time": 1728835199999}, {"open_time": 1728835200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728838799999}, {"open_time": 1728838800000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728842399999}, {"open_time": 1728842400000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 7377.7, "close_time": 1728845999999}, {"open_time": 1728846000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728849599999}, {"open_time": 1728849600000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 429.3, "close_time": 1728853199999}, {"open_time": 1728853200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 0.0, "close_time": 1728856799999}, {"open_time": 1728856800000, "open": 0.365, "high": 0.3738, "low": 0.365, "close": 0.3738, "volume": 7997.3, "close_time": 1728860399999}, {"open_time": 1728860400000, "open": 0.365, "high": 0.3738, "low": 0.365, "close": 0.3738, "volume": 727.0, "close_time": 1728863999999}, {"open_time": 1728864000000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 70.6, "close_time": 1728867599999}, {"open_time": 1728867600000, "open": 0.365, "high": 0.3723, "low": 0.365, "close": 0.365, "volume": 457.2, "close_time": 1728871199999}, {"open_time": 1728871200000, "open": 0.365, "high": 0.365, "low": 0.365, "close": 0.365, "volume": 58.5, "close_time": 1728874799999}, {"open_time": 1728874800000, "open": 0.365, "high": 0.3705, "low": 0.365, "close": 0.3705, "volume": 948.3, "close_time": 1728878399999}, {"open_time": 1728878400000, "open": 0.3697, "high": 0.3697, "low": 0.3652, "close": 0.3652, "volume": 859.7, "close_time": 1728881999999}, {"open_time": 1728882000000, "open": 0.3651, "high": 0.3652, "low": 0.3651, "close": 0.3652, "volume": 22.7, "close_time": 1728885599999}, {"open_time": 1728885600000, "open": 0.3721, "high": 0.3721, "low": 0.3667, "close": 0.3667, "volume": 399.1, "close_time": 1728889199999}, {"open_time": 1728889200000, "open": 0.3667, "high": 0.3667, "low": 0.3667, "close": 0.3667, "volume": 0.0, "close_time": 1728892799999}, {"open_time": 1728892800000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 49.6, "close_time": 1728896399999}, {"open_time": 1728896400000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728899999999}, {"open_time": 1728900000000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728903599999}, {"open_time": 1728903600000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728907199999}, {"open_time": 1728907200000, "open": 0.3737, "high": 0.3737, "low": 0.3737, "close": 0.3737, "volume": 0.0, "close_time": 1728910799999}, {"open_time": 1728910800000, "open": 0.3676, "high": 0.3676, "low": 0.365, "close": 0.365, "volume": 1668.8, "close_time": 1728914399999}, {"open_time": 1728914400000, "open": 0.3726, "high": 0.3737, "low": 0.3725, "close": 0.3726, "volume": 5830.6, "close_time": 1728917999999}, {"open_time": 1728918000000, "open": 0.3726, "high": 0.373, "low": 0.365, "close": 0.373, "volume": 13392.9, "close_time": 1728921599999}, {"open_time": 1728921600000, "open": 0.3659, "high": 0.3729, "low": 0.3657, "close": 0.3722, "volume": 6524.2, "close_time": 1728925199999}, {"open_time": 1728925200000, "open": 0.3725, "high": 0.3726, "low": 0.3708, "close": 0.3726, "volume": 3309.8, "close_time": 1728928799999}, {"open_time": 1728928800000, "open": 0.3695, "high": 0.3726, "low": 0.3655, "close": 0.3669, "volume": 6610.3, "close_time": 1728932399999}, {"open_time": 1728932400000, "open": 0.3725, "high": 0.3726, "low": 0.3656, "close": 0.3684, "volume": 8088.8, "close_time": 1728935999999}, {"open_time": 1728936000000, "open": 0.3691, "high": 0.3726, "low": 0.365, "close": 0.3665, "volume": 12901.8, "close_time": 1728939599999}, {"open_time": 1728939600000, "open": 0.3725, "high": 0.3725, "low": 0.3666, "close": 0.3725, "volume": 1688.3, "close_time": 1728943199999}, {"open_time": 1728943200000, "open": 0.3685, "high": 0.3738, "low": 0.3684, "close": 0.3738, "volume": 4765.4, "close_time": 1728946799999}, {"open_time": 1728946800000, "open": 0.3749, "high": 0.3787, "low": 0.3725, "close": 0.3731, "volume": 2704.2, "close_time": 1728950399999}, {"open_time": 1728950400000, "open": 0.3736, "high": 0.374, "low": 0.3736, "close": 0.374, "volume": 565.1, "close_time": 1728953999999}, {"open_time": 1728954000000, "open": 0.3738, "high": 0.3738, "low": 0.3702, "close": 0.3702, "volume": 300.1, "close_time": 1728957599999}, {"open_time": 1728957600000, "open": 0.3716, "high": 0.3785, "low": 0.3716, "close": 0.3768, "volume": 25195.3, "close_time": 1728961199999}, {"open_time": 1728961200000, "open": 0.3716, "high": 0.377, "low": 0.3716, "close": 0.377, "volume": 401.9, "close_time": 1728964799999}, {"open_time": 1728964800000, "open": 0.376, "high": 0.3766, "low": 0.3731, "close": 0.3731, "volume": 2056.7, "close_time": 1728968399999}, {"open_time": 1728968400000, "open": 0.3721, "high": 0.3721, "low": 0.371, "close": 0.3712, "volume": 906.7, "close_time": 1728971999999}, {"open_time": 1728972000000, "open": 0.3712, "high": 0.3712, "low": 0.3712, "close": 0.3712, "volume": 0.0, "close_time": 1728975599999}, {"open_time": 1728975600000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 205.0, "close_time": 1728979199999}, {"open_time": 1728979200000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 0.0, "close_time": 1728982799999}, {"open_time": 1728982800000, "open": 0.3715, "high": 0.3715, "low": 0.3714, "close": 0.3714, "volume": 762.2, "close_time": 1728986399999}, {"open_time": 1728986400000, "open": 0.3714, "high": 0.3714, "low": 0.3714, "close": 0.3714, "volume": 0.0, "close_time": 1728989999999}, {"open_time": 1728990000000, "open": 0.3713, "high": 0.3713, "low": 0.37, "close": 0.37, "volume": 8844.1, "close_time": 1728993599999}, {"open_time": 1728993600000, "open": 0.3733, "high": 0.3733, "low": 0.37, "close": 0.37, "volume": 1302.0, "close_time": 1728997199999}, {"open_time": 1728997200000, "open": 0.37, "high": 0.3749, "low": 0.37, "close": 0.3749, "volume": 479.4, "close_time": 1729000799999}, {"open_time": 1729000800000, "open": 0.3761, "high": 0.3773, "low": 0.3689, "close": 0.371, "volume": 16183.8, "close_time": 1729004399999}, {"open_time": 1729004400000, "open": 0.3688, "high": 0.3689, "low": 0.365, "close": 0.3689, "volume": 12257.4, "close_time": 1729007999999}, {"open_time": 1729008000000, "open": 0.3689, "high": 0.3726, "low": 0.3647, "close": 0.3726, "volume": 2114.5, "close_time": 1729011599999}, {"open_time": 1729011600000, "open": 0.3685, "high": 0.3716, "low": 0.3685, "close": 0.3709, "volume": 660.0, "close_time": 1729015199999}, {"open_time": 1729015200000, "open": 0.3714, "high": 0.3717, "low": 0.3677, "close": 0.3677, "volume": 116.9, "close_time": 1729018799999}, {"open_time": 1729018800000, "open": 0.3672, "high": 0.3699, "low": 0.3672, "close": 0.3699, "volume": 227.0, "close_time": 1729022399999}, {"open_time": 1729022400000, "open": 0.3698, "high": 0.3698, "low": 0.3593, "close": 0.3649, "volume": 12883.0, "close_time": 1729025999999}, {"open_time": 1729026000000, "open": 0.3662, "high": 0.3669, "low": 0.3571, "close": 0.3669, "volume": 7258.8, "close_time": 1729029599999}, {"open_time": 1729029600000, "open": 0.3668, "high": 0.3674, "low": 0.3646, "close": 0.3672, "volume": 4301.1, "close_time": 1729033199999}, {"open_time": 1729033200000, "open": 0.3658, "high": 0.3693, "low": 0.3657, "close": 0.3671, "volume": 5163.5, "close_time": 1729036799999}, {"open_time": 1729036800000, "open": 0.3696, "high": 0.3702, "low": 0.3696, "close": 0.3702, "volume": 540.8, "close_time": 1729040399999}, {"open_time": 1729040400000, "open": 0.3677, "high": 0.3677, "low": 0.3674, "close": 0.3674, "volume": 326.0, "close_time": 1729043999999}, {"open_time": 1729044000000, "open": 0.369, "high": 0.3709, "low": 0.3673, "close": 0.3709, "volume": 7869.2, "close_time": 1729047599999}, {"open_time": 1729047600000, "open": 0.37, "high": 0.37, "low": 0.3631, "close": 0.3674, "volume": 1034.7, "close_time": 1729051199999}, {"open_time": 1729051200000, "open": 0.3645, "high": 0.3645, "low": 0.3645, "close": 0.3645, "volume": 31.0, "close_time": 1729054799999}, {"open_time": 1729054800000, "open": 0.3694, "high": 0.3694, "low": 0.3689, "close": 0.3689, "volume": 313.0, "close_time": 1729058399999}, {"open_time": 1729058400000, "open": 0.3689, "high": 0.3689, "low": 0.3689, "close": 0.3689, "volume": 0.0, "close_time": 1729061999999}, {"open_time": 1729062000000, "open": 0.3647, "high": 0.3647, "low": 0.3647, "close": 0.3647, "volume": 1000.0, "close_time": 1729065599999}, {"open_time": 1729065600000, "open": 0.3686, "high": 0.3686, "low": 0.3686, "close": 0.3686, "volume": 27.1, "close_time": 1729069199999}, {"open_time": 1729069200000, "open": 0.3686, "high": 0.3686, "low": 0.3686, "close": 0.3686, "volume": 0.0, "close_time": 1729072799999}, {"open_time": 1729072800000, "open": 0.3678, "high": 0.3686, "low": 0.3676, "close": 0.368, "volume": 3345.7, "close_time": 1729076399999}, {"open_time": 1729076400000, "open": 0.3677, "high": 0.3682, "low": 0.3676, "close": 0.3682, "volume": 638.1, "close_time": 1729079999999}, {"open_time": 1729080000000, "open": 0.3682, "high": 0.3682, "low": 0.3682, "close": 0.3682, "volume": 0.0, "close_time": 1729083599999}, {"open_time": 1729083600000, "open": 0.3688, "high": 0.3713, "low": 0.3649, "close": 0.3681, "volume": 3038.1, "close_time": 1729087199999}, {"open_time": 1729087200000, "open": 0.3685, "high": 0.3685, "low": 0.3682, "close": 0.3682, "volume": 269.7, "close_time": 1729090799999}, {"open_time": 1729090800000, "open": 0.3683, "high": 0.3683, "low": 0.3682, "close": 0.3682, "volume": 127.2, "close_time": 1729094399999}, {"open_time": 1729094400000, "open": 0.3684, "high": 0.3684, "low": 0.3681, "close": 0.3683, "volume": 1613.6, "close_time": 1729097999999}, {"open_time": 1729098000000, "open": 0.3685, "high": 0.3687, "low": 0.3599, "close": 0.3667, "volume": 3580.8, "close_time": 1729101599999}, {"open_time": 1729101600000, "open": 0.3679, "high": 0.3679, "low": 0.3673, "close": 0.3675, "volume": 323.6, "close_time": 1729105199999}, {"open_time": 1729105200000, "open": 0.3691, "high": 0.3691, "low": 0.3664, "close": 0.3664, "volume": 91.1, "close_time": 1729108799999}, {"open_time": 1729108800000, "open": 0.3685, "high": 0.3685, "low": 0.3677, "close": 0.3677, "volume": 67.8, "close_time": 1729112399999}, {"open_time": 1729112400000, "open": 0.3678, "high": 0.3696, "low": 0.3678, "close": 0.3696, "volume": 1545.9, "close_time": 1729115999999}, {"open_time": 1729116000000, "open": 0.3675, "high": 0.371, "low": 0.3653, "close": 0.3687, "volume": 4595.8, "close_time": 1729119599999}, {"open_time": 1729119600000, "open": 0.3714, "high": 0.3714, "low": 0.3714, "close": 0.3714, "volume": 43.7, "close_time": 1729123199999}, {"open_time": 1729123200000, "open": 0.3697, "high": 0.3697, "low": 0.3696, "close": 0.3696, "volume": 448.8, "close_time": 1729126799999}, {"open_time": 1729126800000, "open": 0.3704, "high": 0.371, "low": 0.3696, "close": 0.371, "volume": 3642.0, "close_time": 1729130399999}, {"open_time": 1729130400000, "open": 0.3696, "high": 0.3709, "low": 0.3666, "close": 0.3709, "volume": 926.5, "close_time": 1729133999999}, {"open_time": 1729134000000, "open": 0.367, "high": 0.3677, "low": 0.3636, "close": 0.3636, "volume": 2020.2, "close_time": 1729137599999}, {"open_time": 1729137600000, "open": 0.3701, "high": 0.3701, "low": 0.3593, "close": 0.3684, "volume": 8876.8, "close_time": 1729141199999}, {"open_time": 1729141200000, "open": 0.3625, "high": 0.3701, "low": 0.3625, "close": 0.3701, "volume": 1764.4, "close_time": 1729144799999}, {"open_time": 1729144800000, "open": 0.3656, "high": 0.3656, "low": 0.365, "close": 0.365, "volume": 1000.4, "close_time": 1729148399999}, {"open_time": 1729148400000, "open": 0.3697, "high": 0.3697, "low": 0.3697, "close": 0.3697, "volume": 8.1, "close_time": 1729151999999}, {"open_time": 1729152000000, "open": 0.3689, "high": 0.3689, "low": 0.3663, "close": 0.3663, "volume": 224.6, "close_time": 1729155599999}, {"open_time": 1729155600000, "open": 0.3665, "high": 0.3665, "low": 0.3655, "close": 0.3655, "volume": 191.7, "close_time": 1729159199999}, {"open_time": 1729159200000, "open": 0.3629, "high": 0.3629, "low": 0.3629, "close": 0.3629, "volume": 53.5, "close_time": 1729162799999}, {"open_time": 1729162800000, "open": 0.3623, "high": 0.3636, "low": 0.361, "close": 0.3636, "volume": 1656.7, "close_time": 1729166399999}, {"open_time": 1729166400000, "open": 0.3608, "high": 0.3649, "low": 0.3607, "close": 0.3615, "volume": 1155.2, "close_time": 1729169999999}, {"open_time": 1729170000000, "open": 0.3627, "high": 0.3637, "low": 0.3623, "close": 0.3623, "volume": 823.7, "close_time": 1729173599999}, {"open_time": 1729173600000, "open": 0.3649, "high": 0.3649, "low": 0.3623, "close": 0.3623, "volume": 214.9, "close_time": 1729177199999}, {"open_time": 1729177200000, "open": 0.3628, "high": 0.3628, "low": 0.3628, "close": 0.3628, "volume": 174.7, "close_time": 1729180799999}, {"open_time": 1729180800000, "open": 0.3628, "high": 0.3653, "low": 0.3623, "close": 0.3623, "volume": 733.5, "close_time": 1729184399999}, {"open_time": 1729184400000, "open": 0.3657, "high": 0.3657, "low": 0.3623, "close": 0.3624, "volume": 751.9, "close_time": 1729187999999}, {"open_time": 1729188000000, "open": 0.3624, "high": 0.3624, "low": 0.3623, "close": 0.3623, "volume": 2141.9, "close_time": 1729191599999}, {"open_time": 1729191600000, "open": 0.3646, "high": 0.3692, "low": 0.3642, "close": 0.3645, "volume": 4622.3, "close_time": 1729195199999}, {"open_time": 1729195200000, "open": 0.3645, "high": 0.3651, "low": 0.3645, "close": 0.3645, "volume": 2533.2, "close_time": 1729198799999}, {"open_time": 1729198800000, "open": 0.3674, "high": 0.3674, "low": 0.3647, "close": 0.3648, "volume": 391.2, "close_time": 1729202399999}, {"open_time": 1729202400000, "open": 0.3648, "high": 0.3648, "low": 0.3645, "close": 0.3648, "volume": 877.6, "close_time": 1729205999999}, {"open_time": 1729206000000, "open": 0.3645, "high": 0.3648, "low": 0.3598, "close": 0.3629, "volume": 2660.8, "close_time": 1729209599999}, {"open_time": 1729209600000, "open": 0.3625, "high": 0.3634, "low": 0.3625, "close": 0.3634, "volume": 237.6, "close_time": 1729213199999}, {"open_time": 1729213200000, "open": 0.3633, "high": 0.3659, "low": 0.3633, "close": 0.3659, "volume": 1858.7, "close_time": 1729216799999}, {"open_time": 1729216800000, "open": 0.365, "high": 0.3659, "low": 0.3642, "close": 0.3649, "volume": 2804.0, "close_time": 1729220399999}, {"open_time": 1729220400000, "open": 0.3652, "high": 0.3658, "low": 0.3638, "close": 0.3638, "volume": 1157.8, "close_time": 1729223999999}, {"open_time": 1729224000000, "open": 0.3633, "high": 0.3637, "low": 0.3593, "close": 0.3593, "volume": 2045.6, "close_time": 1729227599999}, {"open_time": 1729227600000, "open": 0.3636, "high": 0.364, "low": 0.3623, "close": 0.364, "volume": 2176.9, "close_time": 1729231199999}, {"open_time": 1729231200000, "open": 0.3653, "high": 0.3669, "low": 0.3653, "close": 0.3659, "volume": 3101.8, "close_time": 1729234799999}, {"open_time": 1729234800000, "open": 0.3679, "high": 0.3679, "low": 0.3679, "close": 0.3679, "volume": 810.5, "close_time": 1729238399999}, {"open_time": 1729238400000, "open": 0.3679, "high": 0.3679, "low": 0.3679, "close": 0.3679, "volume": 27.1, "close_time": 1729241999999}, {"open_time": 1729242000000, "open": 0.3679, "high": 0.3679, "low": 0.3679, "close": 0.3679, "volume": 0.0, "close_time": 1729245599999}, {"open_time": 1729245600000, "open": 0.3649, "high": 0.3649, "low": 0.3638, "close": 0.3639, "volume": 1908.7, "close_time": 1729249199999}, {"open_time": 1729249200000, "open": 0.3672, "high": 0.3672, "low": 0.3618, "close": 0.3618, "volume": 1853.0, "close_time": 1729252799999}, {"open_time": 1729252800000, "open": 0.3658, "high": 0.3658, "low": 0.3623, "close": 0.3623, "volume": 411.2, "close_time": 1729256399999}, {"open_time": 1729256400000, "open": 0.3616, "high": 0.3637, "low": 0.3601, "close": 0.3632, "volume": 14868.9, "close_time": 1729259999999}, {"open_time": 1729260000000, "open": 0.3626, "high": 0.3649, "low": 0.3246, "close": 0.3622, "volume": 80543.3, "close_time": 1729263599999}, {"open_time": 1729263600000, "open": 0.3593, "high": 0.366, "low": 0.3593, "close": 0.3645, "volume": 6633.4, "close_time": 1729267199999}, {"open_time": 1729267200000, "open": 0.3642, "high": 0.3664, "low": 0.364, "close": 0.364, "volume": 2005.1, "close_time": 1729270799999}, {"open_time": 1729270800000, "open": 0.3637, "high": 0.3663, "low": 0.363, "close": 0.366, "volume": 2339.7, "close_time": 1729274399999}, {"open_time": 1729274400000, "open": 0.3638, "high": 0.3665, "low": 0.3615, "close": 0.3654, "volume": 2010.7, "close_time": 1729277999999}, {"open_time": 1729278000000, "open": 0.3653, "high": 0.3653, "low": 0.3653, "close": 0.3653, "volume": 67.6, "close_time": 1729281599999}, {"open_time": 1729281600000, "open": 0.3646, "high": 0.3646, "low": 0.3617, "close": 0.3636, "volume": 1167.1, "close_time": 1729285199999}, {"open_time": 1729285200000, "open": 0.3626, "high": 0.3652, "low": 0.3621, "close": 0.3652, "volume": 1315.1, "close_time": 1729288799999}, {"open_time": 1729288800000, "open": 0.3652, "high": 0.3652, "low": 0.3623, "close": 0.3643, "volume": 859.2, "close_time": 1729292399999}, {"open_time": 1729292400000, "open": 0.3646, "high": 0.366, "low": 0.3646, "close": 0.366, "volume": 727.5, "close_time": 1729295999999}, {"open_time": 1729296000000, "open": 0.3662, "high": 0.3684, "low": 0.3662, "close": 0.3673, "volume": 4477.9, "close_time": 1729299599999}, {"open_time": 1729299600000, "open": 0.3675, "high": 0.3685, "low": 0.3674, "close": 0.3685, "volume": 515.6, "close_time": 1729303199999}, {"open_time": 1729303200000, "open": 0.3682, "high": 0.371, "low": 0.3682, "close": 0.371, "volume": 7732.3, "close_time": 1729306799999}, {"open_time": 1729306800000, "open": 0.371, "high": 0.3738, "low": 0.3704, "close": 0.3717, "volume": 6229.2, "close_time": 1729310399999}, {"open_time": 1729310400000, "open": 0.3722, "high": 0.3722, "low": 0.3706, "close": 0.3706, "volume": 2056.2, "close_time": 1729313999999}, {"open_time": 1729314000000, "open": 0.3706, "high": 0.3706, "low": 0.3706, "close": 0.3706, "volume": 0.0, "close_time": 1729317599999}, {"open_time": 1729317600000, "open": 0.37, "high": 0.3721, "low": 0.37, "close": 0.3721, "volume": 749.0, "close_time": 1729321199999}, {"open_time": 1729321200000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 0.0, "close_time": 1729324799999}, {"open_time": 1729324800000, "open": 0.3713, "high": 0.3721, "low": 0.3699, "close": 0.3716, "volume": 2061.3, "close_time": 1729328399999}, {"open_time": 1729328400000, "open": 0.372, "high": 0.3729, "low": 0.3717, "close": 0.372, "volume": 1418.0, "close_time": 1729331999999}, {"open_time": 1729332000000, "open": 0.3723, "high": 0.3723, "low": 0.3709, "close": 0.3709, "volume": 753.9, "close_time": 1729335599999}, {"open_time": 1729335600000, "open": 0.3711, "high": 0.3711, "low": 0.369, "close": 0.369, "volume": 414.8, "close_time": 1729339199999}, {"open_time": 1729339200000, "open": 0.3693, "high": 0.3702, "low": 0.3642, "close": 0.3693, "volume": 8327.1, "close_time": 1729342799999}, {"open_time": 1729342800000, "open": 0.3679, "high": 0.3679, "low": 0.3678, "close": 0.3678, "volume": 222.9, "close_time": 1729346399999}, {"open_time": 1729346400000, "open": 0.3668, "high": 0.3703, "low": 0.3668, "close": 0.369, "volume": 3589.8, "close_time": 1729349999999}, {"open_time": 1729350000000, "open": 0.3701, "high": 0.3701, "low": 0.3674, "close": 0.37, "volume": 1494.0, "close_time": 1729353599999}, {"open_time": 1729353600000, "open": 0.3684, "high": 0.3684, "low": 0.3593, "close": 0.3681, "volume": 16375.5, "close_time": 1729357199999}, {"open_time": 1729357200000, "open": 0.3659, "high": 0.3679, "low": 0.3593, "close": 0.3677, "volume": 15003.2, "close_time": 1729360799999}, {"open_time": 1729360800000, "open": 0.3676, "high": 0.3693, "low": 0.3676, "close": 0.3682, "volume": 2335.6, "close_time": 1729364399999}, {"open_time": 1729364400000, "open": 0.368, "high": 0.368, "low": 0.368, "close": 0.368, "volume": 129.0, "close_time": 1729367999999}, {"open_time": 1729368000000, "open": 0.3674, "high": 0.3694, "low": 0.3669, "close": 0.3694, "volume": 3344.9, "close_time": 1729371599999}, {"open_time": 1729371600000, "open": 0.3687, "high": 0.37, "low": 0.3678, "close": 0.37, "volume": 4722.4, "close_time": 1729375199999}, {"open_time": 1729375200000, "open": 0.3676, "high": 0.3676, "low": 0.3675, "close": 0.3675, "volume": 753.7, "close_time": 1729378799999}, {"open_time": 1729378800000, "open": 0.3699, "high": 0.3787, "low": 0.3699, "close": 0.3729, "volume": 25515.0, "close_time": 1729382399999}, {"open_time": 1729382400000, "open": 0.373, "high": 0.3768, "low": 0.373, "close": 0.3731, "volume": 3101.6, "close_time": 1729385999999}, {"open_time": 1729386000000, "open": 0.3735, "high": 0.3735, "low": 0.37, "close": 0.37, "volume": 5201.8, "close_time": 1729389599999}, {"open_time": 1729389600000, "open": 0.3729, "high": 0.3729, "low": 0.3729, "close": 0.3729, "volume": 39.5, "close_time": 1729393199999}, {"open_time": 1729393200000, "open": 0.3706, "high": 0.3706, "low": 0.3682, "close": 0.3682, "volume": 18412.0, "close_time": 1729396799999}, {"open_time": 1729396800000, "open": 0.3682, "high": 0.3682, "low": 0.3682, "close": 0.3682, "volume": 0.0, "close_time": 1729400399999}, {"open_time": 1729400400000, "open": 0.3684, "high": 0.3684, "low": 0.3674, "close": 0.3674, "volume": 542.6, "close_time": 1729403999999}, {"open_time": 1729404000000, "open": 0.3676, "high": 0.3676, "low": 0.3656, "close": 0.3656, "volume": 768.5, "close_time": 1729407599999}, {"open_time": 1729407600000, "open": 0.3681, "high": 0.3682, "low": 0.3665, "close": 0.3665, "volume": 1459.8, "close_time": 1729411199999}, {"open_time": 1729411200000, "open": 0.3683, "high": 0.3683, "low": 0.3683, "close": 0.3683, "volume": 20.3, "close_time": 1729414799999}, {"open_time": 1729414800000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 6.5, "close_time": 1729418399999}, {"open_time": 1729418400000, "open": 0.3702, "high": 0.3702, "low": 0.3702, "close": 0.3702, "volume": 0.0, "close_time": 1729421999999}, {"open_time": 1729422000000, "open": 0.3685, "high": 0.3685, "low": 0.368, "close": 0.368, "volume": 549.2, "close_time": 1729425599999}, {"open_time": 1729425600000, "open": 0.368, "high": 0.3774, "low": 0.368, "close": 0.371, "volume": 2759.1, "close_time": 1729429199999}, {"open_time": 1729429200000, "open": 0.3723, "high": 0.3786, "low": 0.3691, "close": 0.3774, "volume": 3651.7, "close_time": 1729432799999}, {"open_time": 1729432800000, "open": 0.3774, "high": 0.3815, "low": 0.3771, "close": 0.3815, "volume": 4411.1, "close_time": 1729436399999}, {"open_time": 1729436400000, "open": 0.3816, "high": 0.3912, "low": 0.378, "close": 0.3844, "volume": 14490.0, "close_time": 1729439999999}, {"open_time": 1729440000000, "open": 0.3851, "high": 0.3851, "low": 0.3811, "close": 0.3811, "volume": 5127.0, "close_time": 1729443599999}, {"open_time": 1729443600000, "open": 0.3812, "high": 0.3812, "low": 0.3796, "close": 0.3796, "volume": 2647.2, "close_time": 1729447199999}, {"open_time": 1729447200000, "open": 0.3796, "high": 0.3813, "low": 0.3788, "close": 0.3813, "volume": 299.7, "close_time": 1729450799999}, {"open_time": 1729450800000, "open": 0.3788, "high": 0.3788, "low": 0.3767, "close": 0.3768, "volume": 1377.9, "close_time": 1729454399999}, {"open_time": 1729454400000, "open": 0.3768, "high": 0.3768, "low": 0.3768, "close": 0.3768, "volume": 485.6, "close_time": 1729457999999}, {"open_time": 1729458000000, "open": 0.3768, "high": 0.3788, "low": 0.3752, "close": 0.3788, "volume": 10688.3, "close_time": 1729461599999}, {"open_time": 1729461600000, "open": 0.3794, "high": 0.3853, "low": 0.378, "close": 0.3821, "volume": 1837.6, "close_time": 1729465199999}, {"open_time": 1729465200000, "open": 0.3841, "high": 0.3841, "low": 0.3808, "close": 0.3816, "volume": 1117.0, "close_time": 1729468799999}, {"open_time": 1729468800000, "open": 0.3809, "high": 0.3853, "low": 0.3809, "close": 0.3839, "volume": 7324.1, "close_time": 1729472399999}, {"open_time": 1729472400000, "open": 0.3822, "high": 0.3844, "low": 0.3822, "close": 0.3844, "volume": 3610.7, "close_time": 1729475999999}, {"open_time": 1729476000000, "open": 0.3834, "high": 0.3849, "low": 0.3822, "close": 0.3824, "volume": 3587.7, "close_time": 1729479599999}, {"open_time": 1729479600000, "open": 0.3833, "high": 0.3849, "low": 0.3833, "close": 0.3849, "volume": 4348.8, "close_time": 1729483199999}, {"open_time": 1729483200000, "open": 0.3851, "high": 0.3851, "low": 0.3838, "close": 0.3838, "volume": 59.8, "close_time": 1729486799999}, {"open_time": 1729486800000, "open": 0.3852, "high": 0.3852, "low": 0.3839, "close": 0.3842, "volume": 830.4, "close_time": 1729490399999}, {"open_time": 1729490400000, "open": 0.3842, "high": 0.3842, "low": 0.384, "close": 0.384, "volume": 654.9, "close_time": 1729493999999}, {"open_time": 1729494000000, "open": 0.3838, "high": 0.3838, "low": 0.3832, "close": 0.3832, "volume": 3797.9, "close_time": 1729497599999}, {"open_time": 1729497600000, "open": 0.3831, "high": 0.3831, "low": 0.3805, "close": 0.3807, "volume": 805.1, "close_time": 1729501199999}, {"open_time": 1729501200000, "open": 0.3808, "high": 0.3842, "low": 0.3794, "close": 0.3794, "volume": 4964.1, "close_time": 1729504799999}, {"open_time": 1729504800000, "open": 0.3794, "high": 0.3794, "low": 0.3794, "close": 0.3794, "volume": 0.0, "close_time": 1729508399999}, {"open_time": 1729508400000, "open": 0.38, "high": 0.3804, "low": 0.38, "close": 0.3804, "volume": 1315.1, "close_time": 1729511999999}, {"open_time": 1729512000000, "open": 0.3804, "high": 0.3804, "low": 0.3804, "close": 0.3804, "volume": 0.0, "close_time": 1729515599999}, {"open_time": 1729515600000, "open": 0.3776, "high": 0.3778, "low": 0.3645, "close": 0.3653, "volume": 24100.9, "close_time": 1729519199999}, {"open_time": 1729519200000, "open": 0.3698, "high": 0.3698, "low": 0.3664, "close": 0.3664, "volume": 802.5, "close_time": 1729522799999}, {"open_time": 1729522800000, "open": 0.3671, "high": 0.369, "low": 0.3648, "close": 0.3686, "volume": 1495.6, "close_time": 1729526399999}, {"open_time": 1729526400000, "open": 0.3672, "high": 0.3699, "low": 0.3668, "close": 0.3699, "volume": 2407.2, "close_time": 1729529999999}, {"open_time": 1729530000000, "open": 0.3692, "high": 0.371, "low": 0.3692, "close": 0.37, "volume": 5840.3, "close_time": 1729533599999}, {"open_time": 1729533600000, "open": 0.3701, "high": 0.3701, "low": 0.3671, "close": 0.3686, "volume": 3100.3, "close_time": 1729537199999}, {"open_time": 1729537200000, "open": 0.3685, "high": 0.371, "low": 0.3656, "close": 0.371, "volume": 5678.1, "close_time": 1729540799999}, {"open_time": 1729540800000, "open": 0.3708, "high": 0.3708, "low": 0.3689, "close": 0.3689, "volume": 7070.1, "close_time": 1729544399999}, {"open_time": 1729544400000, "open": 0.3698, "high": 0.3698, "low": 0.3698, "close": 0.3698, "volume": 52.8, "close_time": 1729547999999}, {"open_time": 1729548000000, "open": 0.371, "high": 0.371, "low": 0.3692, "close": 0.3695, "volume": 7715.4, "close_time": 1729551599999}, {"open_time": 1729551600000, "open": 0.3695, "high": 0.3724, "low": 0.3684, "close": 0.3684, "volume": 7459.0, "close_time": 1729555199999}, {"open_time": 1729555200000, "open": 0.3692, "high": 0.3693, "low": 0.3687, "close": 0.3687, "volume": 220.9, "close_time": 1729558799999}, {"open_time": 1729558800000, "open": 0.369, "high": 0.373, "low": 0.369, "close": 0.3707, "volume": 1895.1, "close_time": 1729562399999}, {"open_time": 1729562400000, "open": 0.3708, "high": 0.3708, "low": 0.3708, "close": 0.3708, "volume": 689.6, "close_time": 1729565999999}, {"open_time": 1729566000000, "open": 0.3707, "high": 0.3786, "low": 0.3694, "close": 0.3712, "volume": 3627.1, "close_time": 1729569599999}, {"open_time": 1729569600000, "open": 0.3712, "high": 0.3712, "low": 0.3712, "close": 0.3712, "volume": 0.0, "close_time": 1729573199999}, {"open_time": 1729573200000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 27.8, "close_time": 1729576799999}, {"open_time": 1729576800000, "open": 0.3721, "high": 0.3721, "low": 0.3721, "close": 0.3721, "volume": 0.0, "close_time": 1729580399999}, {"open_time": 1729580400000, "open": 0.3718, "high": 0.3718, "low": 0.371, "close": 0.3713, "volume": 389.2, "close_time": 1729583999999}, {"open_time": 1729584000000, "open": 0.3706, "high": 0.3706, "low": 0.3688, "close": 0.3688, "volume": 254.6, "close_time": 1729587599999}, {"open_time": 1729587600000, "open": 0.3683, "high": 0.3683, "low": 0.367, "close": 0.3671, "volume": 1146.9, "close_time": 1729591199999}, {"open_time": 1729591200000, "open": 0.3673, "high": 0.3673, "low": 0.3673, "close": 0.3673, "volume": 129.1, "close_time": 1729594799999}, {"open_time": 1729594800000, "open": 0.3673, "high": 0.3673, "low": 0.3673, "close": 0.3673, "volume": 1122.7, "close_time": 1729598399999}, {"open_time": 1729598400000, "open": 0.3673, "high": 0.3673, "low": 0.367, "close": 0.367, "volume": 4816.2, "close_time": 1729601999999}, {"open_time": 1729602000000, "open": 0.367, "high": 0.367, "low": 0.363, "close": 0.363, "volume": 11247.7, "close_time": 1729605599999}, {"open_time": 1729605600000, "open": 0.3655, "high": 0.3655, "low": 0.3633, "close": 0.3649, "volume": 261.3, "close_time": 1729609199999}, {"open_time": 1729609200000, "open": 0.3672, "high": 0.3672, "low": 0.366, "close": 0.366, "volume": 149.7, "close_time": 1729612799999}, {"open_time": 1729612800000, "open": 0.3655, "high": 0.3669, "low": 0.3647, "close": 0.3647, "volume": 159.5, "close_time": 1729616399999}, {"open_time": 1729616400000, "open": 0.3627, "high": 0.366, "low": 0.3627, "close": 0.366, "volume": 93.7, "close_time": 1729619999999}, {"open_time": 1729620000000, "open": 0.3656, "high": 0.3656, "low": 0.363, "close": 0.363, "volume": 114.8, "close_time": 1729623599999}, {"open_time": 1729623600000, "open": 0.3627, "high": 0.3649, "low": 0.358, "close": 0.3581, "volume": 5078.5, "close_time": 1729627199999}, {"open_time": 1729627200000, "open": 0.3616, "high": 0.3641, "low": 0.3612, "close": 0.3613, "volume": 2800.4, "close_time": 1729630799999}, {"open_time": 1729630800000, "open": 0.3613, "high": 0.3613, "low": 0.3613, "close": 0.3613, "volume": 0.0, "close_time": 1729634399999}, {"open_time": 1729634400000, "open": 0.363, "high": 0.3671, "low": 0.3527, "close": 0.3659, "volume": 11160.1, "close_time": 1729637999999}, {"open_time": 1729638000000, "open": 0.3666, "high": 0.3666, "low": 0.3629, "close": 0.3629, "volume": 412.1, "close_time": 1729641599999}, {"open_time": 1729641600000, "open": 0.3659, "high": 0.3672, "low": 0.3659, "close": 0.3662, "volume": 3260.3, "close_time": 1729645199999}, {"open_time": 1729645200000, "open": 0.364, "high": 0.3645, "low": 0.3637, "close": 0.3638, "volume": 466.2, "close_time": 1729648799999}, {"open_time": 1729648800000, "open": 0.3635, "high": 0.3641, "low": 0.3623, "close": 0.3623, "volume": 245.5, "close_time": 1729652399999}, {"open_time": 1729652400000, "open": 0.364, "high": 0.3641, "low": 0.3623, "close": 0.3623, "volume": 909.0, "close_time": 1729655999999}, {"open_time": 1729656000000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 0.0, "close_time": 1729659599999}, {"open_time": 1729659600000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 115.1, "close_time": 1729663199999}, {"open_time": 1729663200000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 0.0, "close_time": 1729666799999}, {"open_time": 1729666800000, "open": 0.3623, "high": 0.3623, "low": 0.3623, "close": 0.3623, "volume": 0.0, "close_time": 1729670399999}, {"open_time": 1729670400000, "open": 0.3623, "high": 0.3623, "low": 0.3384, "close": 0.3591, "volume": 25055.8, "close_time": 1729673999999}, {"open_time": 1729674000000, "open": 0.3598, "high": 0.3598, "low": 0.3583, "close": 0.3583, "volume": 731.1, "close_time": 1729677599999}, {"open_time": 1729677600000, "open": 0.3585, "high": 0.3585, "low": 0.3562, "close": 0.3562, "volume": 228.2, "close_time": 1729681199999}, {"open_time": 1729681200000, "open": 0.3573, "high": 0.3573, "low": 0.3569, "close": 0.3569, "volume": 280.5, "close_time": 1729684799999}, {"open_time": 1729684800000, "open": 0.3582, "high": 0.3582, "low": 0.3517, "close": 0.354, "volume": 2142.1, "close_time": 1729688399999}, {"open_time": 1729688400000, "open": 0.3557, "high": 0.3576, "low": 0.3557, "close": 0.3576, "volume": 1577.5, "close_time": 1729691999999}, {"open_time": 1729692000000, "open": 0.3575, "high": 0.3575, "low": 0.3556, "close": 0.3556, "volume": 757.1, "close_time": 1729695599999}, {"open_time": 1729695600000, "open": 0.3561, "high": 0.3586, "low": 0.351, "close": 0.3586, "volume": 1464.3, "close_time": 1729699199999}, {"open_time": 1729699200000, "open": 0.3532, "high": 0.3532, "low": 0.3489, "close": 0.3489, "volume": 3285.8, "close_time": 1729702799999}, {"open_time": 1729702800000, "open": 0.3496, "high": 0.3516, "low": 0.3489, "close": 0.3516, "volume": 1021.7, "close_time": 1729706399999}, {"open_time": 1729706400000, "open": 0.3498, "high": 0.3498, "low": 0.3482, "close": 0.3482, "volume": 243.7, "close_time": 1729709999999}, {"open_time": 1729710000000, "open": 0.3509, "high": 0.3509, "low": 0.349, "close": 0.349, "volume": 53.1, "close_time": 1729713599999}, {"open_time": 1729713600000, "open": 0.3516, "high": 0.3517, "low": 0.3516, "close": 0.3516, "volume": 366.0, "close_time": 1729717199999}, {"open_time": 1729717200000, "open": 0.352, "high": 0.3523, "low": 0.3504, "close": 0.3523, "volume": 269.6, "close_time": 1729720799999}, {"open_time": 1729720800000, "open": 0.3521, "high": 0.3528, "low": 0.3518, "close": 0.3528, "volume": 598.4, "close_time": 1729724399999}, {"open_time": 1729724400000, "open": 0.3523, "high": 0.3528, "low": 0.3518, "close": 0.3518, "volume": 400.8, "close_time": 1729727999999}, {"open_time": 1729728000000, "open": 0.3515, "high": 0.3557, "low": 0.3511, "close": 0.3557, "volume": 758.6, "close_time": 1729731599999}, {"open_time": 1729731600000, "open": 0.3546, "high": 0.3567, "low": 0.3534, "close": 0.3535, "volume": 583.1, "close_time": 1729735199999}, {"open_time": 1729735200000, "open": 0.3535, "high": 0.3535, "low": 0.3535, "close": 0.3535, "volume": 0.0, "close_time": 1729738799999}, {"open_time": 1729738800000, "open": 0.3564, "high": 0.3564, "low": 0.3562, "close": 0.3563, "volume": 962.0, "close_time": 1729742399999}, {"open_time": 1729742400000, "open": 0.3569, "high": 0.3569, "low": 0.3569, "close": 0.3569, "volume": 28.0, "close_time": 1729745999999}, {"open_time": 1729746000000, "open": 0.3565, "high": 0.3565, "low": 0.3564, "close": 0.3564, "volume": 279.0, "close_time": 1729749599999}, {"open_time": 1729749600000, "open": 0.3564, "high": 0.3567, "low": 0.353, "close": 0.3566, "volume": 3278.7, "close_time": 1729753199999}, {"open_time": 1729753200000, "open": 0.3566, "high": 0.3566, "low": 0.3566, "close": 0.3566, "volume": 0.0, "close_time": 1729756799999}, {"open_time": 1729756800000, "open": 0.3553, "high": 0.3553, "low": 0.355, "close": 0.355, "volume": 159.2, "close_time": 1729760399999}, {"open_time": 1729760400000, "open": 0.3539, "high": 0.3539, "low": 0.3532, "close": 0.3532, "volume": 525.5, "close_time": 1729763999999}, {"open_time": 1729764000000, "open": 0.3532, "high": 0.3532, "low": 0.3532, "close": 0.3532, "volume": 0.0, "close_time": 1729767599999}, {"open_time": 1729767600000, "open": 0.3532, "high": 0.3532, "low": 0.3532, "close": 0.3532, "volume": 0.0, "close_time": 1729771199999}, {"open_time": 1729771200000, "open": 0.3543, "high": 0.3543, "low": 0.354, "close": 0.354, "volume": 488.4, "close_time": 1729774799999}, {"open_time": 1729774800000, "open": 0.3545, "high": 0.3546, "low": 0.3534, "close": 0.3538, "volume": 1105.0, "close_time": 1729778399999}, {"open_time": 1729778400000, "open": 0.3536, "high": 0.3556, "low": 0.3535, "close": 0.3541, "volume": 609.9, "close_time": 1729781999999}, {"open_time": 1729782000000, "open": 0.3557, "high": 0.372, "low": 0.3286, "close": 0.3525, "volume": 62195.5, "close_time": 1729785599999}, {"open_time": 1729785600000, "open": 0.3524, "high": 0.3541, "low": 0.3436, "close": 0.3519, "volume": 7188.3, "close_time": 1729789199999}, {"open_time": 1729789200000, "open": 0.3521, "high": 0.354, "low": 0.3521, "close": 0.3539, "volume": 6314.9, "close_time": 1729792799999}, {"open_time": 1729792800000, "open": 0.354, "high": 0.354, "low": 0.354, "close": 0.354, "volume": 965.3, "close_time": 1729796399999}, {"open_time": 1729796400000, "open": 0.3541, "high": 0.3558, "low": 0.3502, "close": 0.3551, "volume": 2792.4, "close_time": 1729799999999}, {"open_time": 1729800000000, "open": 0.3541, "high": 0.3541, "low": 0.3498, "close": 0.3529, "volume": 3329.7, "close_time": 1729803599999}, {"open_time": 1729803600000, "open": 0.3536, "high": 0.3569, "low": 0.3536, "close": 0.3544, "volume": 22936.5, "close_time": 1729807199999}, {"open_time": 1729807200000, "open": 0.3557, "high": 0.3573, "low": 0.3557, "close": 0.3559, "volume": 349.2, "close_time": 1729810799999}, {"open_time": 1729810800000, "open": 0.3556, "high": 0.3556, "low": 0.3556, "close": 0.3556, "volume": 251.8, "close_time": 1729814399999}, {"open_time": 1729814400000, "open": 0.3537, "high": 0.3549, "low": 0.353, "close": 0.353, "volume": 1037.3, "close_time": 1729817999999}, {"open_time": 1729818000000, "open": 0.353, "high": 0.353, "low": 0.353, "close": 0.353, "volume": 1745.9, "close_time": 1729821599999}, {"open_time": 1729821600000, "open": 0.3529, "high": 0.3529, "low": 0.335, "close": 0.3503, "volume": 10380.5, "close_time": 1729825199999}, {"open_time": 1729825200000, "open": 0.35, "high": 0.3506, "low": 0.35, "close": 0.3506, "volume": 503.6, "close_time": 1729828799999}, {"open_time": 1729828800000, "open": 0.3512, "high": 0.3512, "low": 0.3486, "close": 0.3486, "volume": 156.6, "close_time": 1729832399999}, {"open_time": 1729832400000, "open": 0.3472, "high": 0.3472, "low": 0.3472, "close": 0.3472, "volume": 615.3, "close_time": 1729835999999}, {"open_time": 1729836000000, "open": 0.3496, "high": 0.3496, "low": 0.3496, "close": 0.3496, "volume": 157.3, "close_time": 1729839599999}, {"open_time": 1729839600000, "open": 0.3471, "high": 0.3471, "low": 0.3443, "close": 0.3443, "volume": 318.6, "close_time": 1729843199999}, {"open_time": 1729843200000, "open": 0.3476, "high": 0.3478, "low": 0.346, "close": 0.346, "volume": 318.2, "close_time": 1729846799999}, {"open_time": 1729846800000, "open": 0.3478, "high": 0.3478, "low": 0.347, "close": 0.347, "volume": 173.2, "close_time": 1729850399999}, {"open_time": 1729850400000, "open": 0.3484, "high": 0.3497, "low": 0.3483, "close": 0.3485, "volume": 2228.3, "close_time": 1729853999999}, {"open_time": 1729854000000, "open": 0.3476, "high": 0.3496, "low": 0.3464, "close": 0.3464, "volume": 1069.7, "close_time": 1729857599999}, {"open_time": 1729857600000, "open": 0.348, "high": 0.348, "low": 0.348, "close": 0.348, "volume": 204.0, "close_time": 1729861199999}, {"open_time": 1729861200000, "open": 0.3473, "high": 0.3473, "low": 0.3473, "close": 0.3473, "volume": 51.2, "close_time": 1729864799999}, {"open_time": 1729864800000, "open": 0.3482, "high": 0.3482, "low": 0.348, "close": 0.348, "volume": 560.3, "close_time": 1729868399999}, {"open_time": 1729868400000, "open": 0.3478, "high": 0.348, "low": 0.3442, "close": 0.3442, "volume": 1401.4, "close_time": 1729871999999}, {"open_time": 1729872000000, "open": 0.3432, "high": 0.3457, "low": 0.3425, "close": 0.3425, "volume": 301.1, "close_time": 1729875599999}, {"open_time": 1729875600000, "open": 0.3427, "high": 0.3427, "low": 0.3343, "close": 0.337, "volume": 6242.2, "close_time": 1729879199999}, {"open_time": 1729879200000, "open": 0.3342, "high": 0.3384, "low": 0.3332, "close": 0.3332, "volume": 11299.1, "close_time": 1729882799999}, {"open_time": 1729882800000, "open": 0.3332, "high": 0.3332, "low": 0.3311, "close": 0.3312, "volume": 5041.6, "close_time": 1729886399999}, {"open_time": 1729886400000, "open": 0.3311, "high": 0.3321, "low": 0.3268, "close": 0.3317, "volume": 2325.9, "close_time": 1729889999999}, {"open_time": 1729890000000, "open": 0.3319, "high": 0.3331, "low": 0.3316, "close": 0.332, "volume": 1370.3, "close_time": 1729893599999}, {"open_time": 1729893600000, "open": 0.3331, "high": 0.3339, "low": 0.3331, "close": 0.3339, "volume": 318.3, "close_time": 1729897199999}, {"open_time": 1729897200000, "open": 0.3316, "high": 0.3316, "low": 0.315, "close": 0.3193, "volume": 13085.9, "close_time": 1729900799999}, {"open_time": 1729900800000, "open": 0.3206, "high": 0.3305, "low": 0.3197, "close": 0.3257, "volume": 11476.6, "close_time": 1729904399999}, {"open_time": 1729904400000, "open": 0.3232, "high": 0.326, "low": 0.322, "close": 0.325, "volume": 18182.0, "close_time": 1729907999999}, {"open_time": 1729908000000, "open": 0.3251, "high": 0.33, "low": 0.325, "close": 0.329, "volume": 10427.7, "close_time": 1729911599999}, {"open_time": 1729911600000, "open": 0.3271, "high": 0.3305, "low": 0.3261, "close": 0.3297, "volume": 5057.4, "close_time": 1729915199999}, {"open_time": 1729915200000, "open": 0.3268, "high": 0.3268, "low": 0.326, "close": 0.326, "volume": 1000.0, "close_time": 1729918799999}, {"open_time": 1729918800000, "open": 0.326, "high": 0.326, "low": 0.326, "close": 0.326, "volume": 0.0, "close_time": 1729922399999}, {"open_time": 1729922400000, "open": 0.3292, "high": 0.3292, "low": 0.329, "close": 0.329, "volume": 227.9, "close_time": 1729925999999}, {"open_time": 1729926000000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "close_time": 1729929599999}, {"open_time": 1729929600000, "open": 0.329, "high": 0.329, "low": 0.329, "close": 0.329, "volume": 0.0, "close_time": 1729933199999}, {"open_time": 1729933200000, "open": 0.3292, "high": 0.3292, "low": 0.3263, "close": 0.3265, "volume": 897.4, "close_time": 1729936799999}, {"open_time": 1729936800000, "open": 0.3257, "high": 0.3288, "low": 0.325, "close": 0.3258, "volume": 993.9, "close_time": 1729940399999}, {"open_time": 1729940400000, "open": 0.3258, "high": 0.3258, "low": 0.3258, "close": 0.3258, "volume": 0.0, "close_time": 1729943999999}, {"open_time": 1729944000000, "open": 0.3288, "high": 0.3288, "low": 0.3258, "close": 0.3258, "volume": 554.3, "close_time": 1729947599999}, {"open_time": 1729947600000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 28.1, "close_time": 1729951199999}, {"open_time": 1729951200000, "open": 0.3251, "high": 0.3252, "low": 0.3251, "close": 0.3251, "volume": 15473.4, "close_time": 1729954799999}, {"open_time": 1729954800000, "open": 0.3281, "high": 0.3281, "low": 0.3251, "close": 0.3251, "volume": 18589.7, "close_time": 1729958399999}, {"open_time": 1729958400000, "open": 0.3251, "high": 0.33, "low": 0.3251, "close": 0.3251, "volume": 3998.4, "close_time": 1729961999999}, {"open_time": 1729962000000, "open": 0.3253, "high": 0.3253, "low": 0.3253, "close": 0.3253, "volume": 114.4, "close_time": 1729965599999}, {"open_time": 1729965600000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 3396.6, "close_time": 1729969199999}, {"open_time": 1729969200000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 653.7, "close_time": 1729972799999}, {"open_time": 1729972800000, "open": 0.3251, "high": 0.3282, "low": 0.3251, "close": 0.3251, "volume": 8830.8, "close_time": 1729976399999}, {"open_time": 1729976400000, "open": 0.3253, "high": 0.3306, "low": 0.325, "close": 0.3302, "volume": 1914.7, "close_time": 1729979999999}, {"open_time": 1729980000000, "open": 0.3297, "high": 0.3306, "low": 0.3297, "close": 0.3306, "volume": 150.0, "close_time": 1729983599999}, {"open_time": 1729983600000, "open": 0.3306, "high": 0.3306, "low": 0.3306, "close": 0.3306, "volume": 0.0, "close_time": 1729987199999}, {"open_time": 1729987200000, "open": 0.3275, "high": 0.3275, "low": 0.325, "close": 0.325, "volume": 3316.6, "close_time": 1729990799999}, {"open_time": 1729990800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 853.1, "close_time": 1729994399999}, {"open_time": 1729994400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1729997999999}, {"open_time": 1729998000000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730001599999}, {"open_time": 1730001600000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730005199999}, {"open_time": 1730005200000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 12.9, "close_time": 1730008799999}, {"open_time": 1730008800000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 0.0, "close_time": 1730012399999}, {"open_time": 1730012400000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 0.0, "close_time": 1730015999999}, {"open_time": 1730016000000, "open": 0.3251, "high": 0.3251, "low": 0.3251, "close": 0.3251, "volume": 0.0, "close_time": 1730019599999}, {"open_time": 1730019600000, "open": 0.3251, "high": 0.3251, "low": 0.325, "close": 0.325, "volume": 634.8, "close_time": 1730023199999}, {"open_time": 1730023200000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730026799999}, {"open_time": 1730026800000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 428.7, "close_time": 1730030399999}, {"open_time": 1730030400000, "open": 0.325, "high": 0.325, "low": 0.325, "close": 0.325, "volume": 0.0, "close_time": 1730033999999}, {"open_time": 1730034000000, "open": 0.325, "high": 0.329, "low": 0.325, "close": 0.329, "volume": 16513.8, "close_time": 1730037599999}, {"open_time": 1730037600000, "open": 0.3279, "high": 0.3289, "low": 0.326, "close": 0.3289, "volume": 191.3, "close_time": 1730041199999}, {"open_time": 1730041200000, "open": 0.3291, "high": 0.3291, "low": 0.3262, "close": 0.3262, "volume": 212.0, "close_time": 1730044799999}, {"open_time": 1730044800000, "open": 0.3296, "high": 0.3296, "low": 0.3296, "close": 0.3296, "volume": 36.7, "close_time": 1730048399999}, {"open_time": 1730048400000, "open": 0.3291, "high": 0.3291, "low": 0.3259, "close": 0.3259, "volume": 174.1, "close_time": 1730051999999}, {"open_time": 1730052000000, "open": 0.326, "high": 0.3297, "low": 0.325, "close": 0.3257, "volume": 5236.1, "close_time": 1730055599999}, {"open_time": 1730055600000, "open": 0.3257, "high": 0.3257, "low": 0.3257, "close": 0.3257, "volume": 0.0, "close_time": 1730059199999}, {"open_time": 1730059200000, "open": 0.3291, "high": 0.33, "low": 0.3291, "close": 0.3292, "volume": 1425.1, "close_time": 1730062799999}, {"open_time": 1730062800000, "open": 0.3292, "high": 0.3292, "low": 0.3292, "close": 0.3292, "volume": 0.0, "close_time": 1730066399999}, {"open_time": 1730066400000, "open": 0.3293, "high": 0.3293, "low": 0.329, "close": 0.329, "volume": 7957.2, "close_time": 1730069999999}, {"open_time": 1730070000000, "open": 0.3291, "high": 0.332, "low": 0.329, "close": 0.329, "volume": 1440.8, "close_time": 1730073599999}, {"open_time": 1730073600000, "open": 0.3316, "high": 0.3316, "low": 0.329, "close": 0.3315, "volume": 788.8, "close_time": 1730077199999}, {"open_time": 1730077200000, "open": 0.3292, "high": 0.3318, "low": 0.3291, "close": 0.3312, "volume": 348.3, "close_time": 1730080799999}, {"open_time": 1730080800000, "open": 0.3291, "high": 0.3291, "low": 0.329, "close": 0.329, "volume": 4877.9, "close_time": 1730084399999}, {"open_time": 1730084400000, "open": 0.329, "high": 0.3295, "low": 0.329, "close": 0.329, "volume": 17242.6, "close_time": 1730087999999}, {"open_time": 1730088000000, "open": 0.3318, "high": 0.3318, "low": 0.325, "close": 0.325, "volume": 722.3, "close_time": 1730091599999}, {"open_time": 1730091600000, "open": 0.325, "high": 0.325, "low": 0.3247, "close": 0.3247, "volume": 1515.6, "close_time": 1730095199999}, {"open_time": 1730095200000, "open": 0.3247, "high": 0.3247, "low": 0.3247, "close": 0.3247, "volume": 0.0, "close_time": 1730098799999}, {"open_time": 1730098800000, "open": 0.3266, "high": 0.3266, "low": 0.3257, "close": 0.3257, "volume": 51.2, "close_time": 1730102399999}, {"open_time": 1730102400000, "open": 0.3257, "high": 0.3257, "low": 0.3257, "close": 0.3257, "volume": 0.0, "close_time": 1730105999999}, {"open_time": 1730106000000, "open": 0.3241, "high": 0.3241, "low": 0.3241, "close": 0.3241, "volume": 251.1, "close_time": 1730109599999}, {"open_time": 1730109600000, "open": 0.3257, "high": 0.3263, "low": 0.3247, "close": 0.3247, "volume": 996.0, "close_time": 1730113199999}, {"open_time": 1730113200000, "open": 0.3235, "high": 0.3236, "low": 0.3235, "close": 0.3236, "volume": 634.9, "close_time": 1730116799999}, {"open_time": 1730116800000, "open": 0.3233, "high": 0.3312, "low": 0.3212, "close": 0.3275, "volume": 7644.5, "close_time": 1730120399999}, {"open_time": 1730120400000, "open": 0.3248, "high": 0.3255, "low": 0.3248, "close": 0.3255, "volume": 200.1, "close_time": 1730123999999}, {"open_time": 1730124000000, "open": 0.3256, "high": 0.3256, "low": 0.3218, "close": 0.3224, "volume": 4075.9, "close_time": 1730127599999}, {"open_time": 1730127600000, "open": 0.3223, "high": 0.323, "low": 0.3196, "close": 0.3196, "volume": 7734.0, "close_time": 1730131199999}, {"open_time": 1730131200000, "open": 0.3222, "high": 0.3222, "low": 0.3182, "close": 0.3182, "volume": 1088.4, "close_time": 1730134799999}, {"open_time": 1730134800000, "open": 0.3177, "high": 0.3177, "low": 0.316, "close": 0.3161, "volume": 2750.4, "close_time": 1730138399999}, {"open_time": 1730138400000, "open": 0.3179, "high": 0.3179, "low": 0.316, "close": 0.316, "volume": 137.8, "close_time": 1730141999999}, {"open_time": 1730142000000, "open": 0.316, "high": 0.3183, "low": 0.315, "close": 0.315, "volume": 7856.3, "close_time": 1730145599999}, {"open_time": 1730145600000, "open": 0.3159, "high": 0.3189, "low": 0.315, "close": 0.3188, "volume": 7172.8, "close_time": 1730149199999}, {"open_time": 1730149200000, "open": 0.3188, "high": 0.3228, "low": 0.3164, "close": 0.3209, "volume": 9332.9, "close_time": 1730152799999}, {"open_time": 1730152800000, "open": 0.3194, "high": 0.3255, "low": 0.3194, "close": 0.3242, "volume": 3853.9, "close_time": 1730156399999}, {"open_time": 1730156400000, "open": 0.3249, "high": 0.3257, "low": 0.3242, "close": 0.3242, "volume": 1375.9, "close_time": 1730159999999}, {"open_time": 1730160000000, "open": 0.3254, "high": 0.3254, "low": 0.3183, "close": 0.3216, "volume": 7378.8, "close_time": 1730163599999}, {"open_time": 1730163600000, "open": 0.3212, "high": 0.3255, "low": 0.3206, "close": 0.3255, "volume": 2401.6, "close_time": 1730167199999}, {"open_time": 1730167200000, "open": 0.3258, "high": 0.3283, "low": 0.3258, "close": 0.3282, "volume": 13427.4, "close_time": 1730170799999}, {"open_time": 1730170800000, "open": 0.3271, "high": 0.3289, "low": 0.3264, "close": 0.3264, "volume": 15138.3, "close_time": 1730174399999}, {"open_time": 1730174400000, "open": 0.3254, "high": 0.3303, "low": 0.3247, "close": 0.3303, "volume": 8615.0, "close_time": 1730177999999}, {"open_time": 1730178000000, "open": 0.3286, "high": 0.3286, "low": 0.3249, "close": 0.3249, "volume": 1363.4, "close_time": 1730181599999}, {"open_time": 1730181600000, "open": 0.3293, "high": 0.3327, "low": 0.3284, "close": 0.3284, "volume": 9567.3, "close_time": 1730185199999}, {"open_time": 1730185200000, "open": 0.3322, "high": 0.3322, "low": 0.3276, "close": 0.3276, "volume": 531.9, "close_time": 1730188799999}, {"open_time": 1730188800000, "open": 0.3276, "high": 0.3276, "low": 0.3276, "close": 0.3276, "volume": 0.0, "close_time": 1730192399999}, {"open_time": 1730192400000, "open": 0.3276, "high": 0.3276, "low": 0.3276, "close": 0.3276, "volume": 312.8, "close_time": 1730195999999}, {"open_time": 1730196000000, "open": 0.3276, "high": 0.3281, "low": 0.321, "close": 0.3254, "volume": 3457.4, "close_time": 1730199599999}, {"open_time": 1730199600000, "open": 0.3275, "high": 0.3295, "low": 0.3273, "close": 0.3295, "volume": 2557.5, "close_time": 1730203199999}, {"open_time": 1730203200000, "open": 0.3283, "high": 0.3283, "low": 0.3275, "close": 0.3275, "volume": 396.9, "close_time": 1730206799999}, {"open_time": 1730206800000, "open": 0.3281, "high": 0.3305, "low": 0.3277, "close": 0.3305, "volume": 1548.5, "close_time": 1730210399999}, {"open_time": 1730210400000, "open": 0.3305, "high": 0.3324, "low": 0.3286, "close": 0.3324, "volume": 1894.3, "close_time": 1730213999999}, {"open_time": 1730214000000, "open": 0.3321, "high": 0.333, "low": 0.3301, "close": 0.333, "volume": 4725.8, "close_time": 1730217599999}, {"open_time": 1730217600000, "open": 0.3329, "high": 0.3371, "low": 0.3328, "close": 0.3371, "volume": 8611.5, "close_time": 1730221199999}, {"open_time": 1730221200000, "open": 0.3351, "high": 0.336, "low": 0.3233, "close": 0.3356, "volume": 10875.9, "close_time": 1730224799999}, {"open_time": 1730224800000, "open": 0.336, "high": 0.3378, "low": 0.3356, "close": 0.3378, "volume": 2784.5, "close_time": 1730228399999}, {"open_time": 1730228400000, "open": 0.3378, "high": 0.3379, "low": 0.331, "close": 0.3314, "volume": 8212.5, "close_time": 1730231999999}, {"open_time": 1730232000000, "open": 0.331, "high": 0.331, "low": 0.3297, "close": 0.3297, "volume": 432.6, "close_time": 1730235599999}, {"open_time": 1730235600000, "open": 0.3297, "high": 0.3302, "low": 0.3253, "close": 0.3302, "volume": 6001.5, "close_time": 1730239199999}, {"open_time": 1730239200000, "open": 0.3303, "high": 0.3332, "low": 0.3295, "close": 0.3332, "volume": 9944.6, "close_time": 1730242799999}, {"open_time": 1730242800000, "open": 0.334, "high": 0.3342, "low": 0.3339, "close": 0.334, "volume": 1618.2, "close_time": 1730246399999}, {"open_time": 1730246400000, "open": 0.334, "high": 0.3341, "low": 0.334, "close": 0.334, "volume": 441.7, "close_time": 1730249999999}, {"open_time": 1730250000000, "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.3318, "volume": 2382.2, "close_time": 1730253599999}, {"open_time": 1730253600000, "open": 0.3317, "high": 0.3323, "low": 0.3317, "close": 0.3323, "volume": 447.3, "close_time": 1730257199999}, {"open_time": 1730257200000, "open": 0.3326, "high": 0.3346, "low": 0.3326, "close": 0.3346, "volume": 2909.7, "close_time": 1730260799999}, {"open_time": 1730260800000, "open": 0.3346, "high": 0.3347, "low": 0.3346, "close": 0.3347, "volume": 657.1, "close_time": 1730264399999}, {"open_time": 1730264400000, "open": 0.3347, "high": 0.3347, "low": 0.3347, "close": 0.3347, "volume": 0.0, "close_time": 1730267999999}, {"open_time": 1730268000000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 411.7, "close_time": 1730271599999}, {"open_time": 1730271600000, "open": 0.335, "high": 0.335, "low": 0.335, "close": 0.335, "volume": 0.0, "close_time": 1730275199999}, {"open_time": 1730275200000, "open": 0.335, "high": 0.335, "low": 0.3346, "close": 0.3346, "volume": 8392.9, "close_time": 1730278799999}, {"open_time": 1730278800000, "open": 0.3346, "high": 0.3347, "low": 0.3346, "close": 0.3347, "volume": 10681.4, "close_time": 1730282399999}, {"open_time": 1730282400000, "open": 0.3352, "high": 0.3352, "low": 0.3352, "close": 0.3352, "volume": 5975.2, "close_time": 1730285999999}, {"open_time": 1730286000000, "open": 0.3355, "high": 0.3355, "low": 0.3346, "close": 0.3346, "volume": 47578.4, "close_time": 1730289599999}, {"open_time": 1730289600000, "open": 0.3347, "high": 0.3347, "low": 0.3346, "close": 0.3346, "volume": 2502.4, "close_time": 1730293199999}, {"open_time": 1730293200000, "open": 0.3346, "high": 0.3347, "low": 0.3346, "close": 0.3346, "volume": 352.4, "close_time": 1730296799999}, {"open_time": 1730296800000, "open": 0.3346, "high": 0.3365, "low": 0.3346, "close": 0.336, "volume": 6505.9, "close_time": 1730300399999}, {"open_time": 1730300400000, "open": 0.3361, "high": 0.3362, "low": 0.3354, "close": 0.3362, "volume": 18617.3, "close_time": 1730303999999}, {"open_time": 1730304000000, "open": 0.3362, "high": 0.3362, "low": 0.3361, "close": 0.3361, "volume": 42352.5, "close_time": 1730307599999}, {"open_time": 1730307600000, "open": 0.3331, "high": 0.3331, "low": 0.3281, "close": 0.3327, "volume": 6422.8, "close_time": 1730311199999}, {"open_time": 1730311200000, "open": 0.3327, "high": 0.3346, "low": 0.3327, "close": 0.3346, "volume": 2039.5, "close_time": 1730314799999}, {"open_time": 1730314800000, "open": 0.3348, "high": 0.3352, "low": 0.3345, "close": 0.3345, "volume": 608.3, "close_time": 1730318399999}, {"open_time": 1730318400000, "open": 0.3353, "high": 0.3356, "low": 0.3345, "close": 0.3345, "volume": 34890.2, "close_time": 1730321999999}, {"open_time": 1730322000000, "open": 0.3345, "high": 0.3345, "low": 0.3309, "close": 0.331, "volume": 3403.0, "close_time": 1730325599999}, {"open_time": 1730325600000, "open": 0.331, "high": 0.3356, "low": 0.331, "close": 0.3356, "volume": 26461.8, "close_time": 1730329199999}, {"open_time": 1730329200000, "open": 0.3356, "high": 0.3356, "low": 0.3356, "close": 0.3356, "volume": 28896.5, "close_time": 1730332799999}, {"open_time": 1730332800000, "open": 0.3356, "high": 0.3356, "low": 0.3356, "close": 0.3356, "volume": 0.0, "close_time": 1730336399999}, {"open_time": 1730336400000, "open": 0.3315, "high": 0.3315, "low": 0.3296, "close": 0.3296, "volume": 517.5, "close_time": 1730339999999}, {"open_time": 1730340000000, "open": 0.3313, "high": 0.333, "low": 0.3313, "close": 0.333, "volume": 6388.6, "close_time": 1730343599999}, {"open_time": 1730343600000, "open": 0.333, "high": 0.3341, "low": 0.3309, "close": 0.3319, "volume": 2385.4, "close_time": 1730347199999}, {"open_time": 1730347200000, "open": 0.3322, "high": 0.3569, "low": 0.3322, "close": 0.3348, "volume": 24614.0, "close_time": 1730350799999}, {"open_time": 1730350800000, "open": 0.3348, "high": 0.3348, "low": 0.3312, "close": 0.3324, "volume": 1913.7, "close_time": 1730354399999}, {"open_time": 1730354400000, "open": 0.3313, "high": 0.3313, "low": 0.3297, "close": 0.3304, "volume": 3366.6, "close_time": 1730357999999}, {"open_time": 1730358000000, "open": 0.3296, "high": 0.3298, "low": 0.3259, "close": 0.3298, "volume": 1578.5, "close_time": 1730361599999}, {"open_time": 1730361600000, "open": 0.3298, "high": 0.3298, "low": 0.3298, "close": 0.3298, "volume": 0.0, "close_time": 1730365199999}, {"open_time": 1730365200000, "open": 0.3298, "high": 0.3298, "low": 0.3298, "close": 0.3298, "volume": 0.0, "close_time": 1730368799999}, {"open_time": 1730368800000, "open": 0.3281, "high": 0.3281, "low": 0.3281, "close": 0.3281, "volume": 6.1, "close_time": 1730372399999}, {"open_time": 1730372400000, "open": 0.3289, "high": 0.3291, "low": 0.3259, "close": 0.3259, "volume": 874.8, "close_time": 1730375999999}, {"open_time": 1730376000000, "open": 0.3258, "high": 0.3258, "low": 0.3256, "close": 0.3257, "volume": 295.6, "close_time": 1730379599999}, {"open_time": 1730379600000, "open": 0.3256, "high": 0.3264, "low": 0.3256, "close": 0.3264, "volume": 612.4, "close_time": 1730383199999}, {"open_time": 1730383200000, "open": 0.3256, "high": 0.3256, "low": 0.3211, "close": 0.3211, "volume": 1666.4, "close_time": 1730386799999}, {"open_time": 1730386800000, "open": 0.323, "high": 0.3235, "low": 0.323, "close": 0.3235, "volume": 210.8, "close_time": 1730390399999}, {"open_time": 1730390400000, "open": 0.3235, "high": 0.3235, "low": 0.32, "close": 0.32, "volume": 4310.6, "close_time": 1730393999999}, {"open_time": 1730394000000, "open": 0.3206, "high": 0.3206, "low": 0.3198, "close": 0.3198, "volume": 706.8, "close_time": 1730397599999}, {"open_time": 1730397600000, "open": 0.3198, "high": 0.3198, "low": 0.3182, "close": 0.3182, "volume": 142.2, "close_time": 1730401199999}, {"open_time": 1730401200000, "open": 0.3183, "high": 0.3183, "low": 0.3182, "close": 0.3182, "volume": 76.4, "close_time": 1730404799999}, {"open_time": 1730404800000, "open": 0.3182, "high": 0.3182, "low": 0.315, "close": 0.315, "volume": 2593.1, "close_time": 1730408399999}, {"open_time": 1730408400000, "open": 0.3161, "high": 0.319, "low": 0.315, "close": 0.319, "volume": 4688.5, "close_time": 1730411999999}, {"open_time": 1730412000000, "open": 0.319, "high": 0.319, "low": 0.319, "close": 0.319, "volume": 0.0, "close_time": 1730415599999}, {"open_time": 1730415600000, "open": 0.3194, "high": 0.3194, "low": 0.3176, "close": 0.3194, "volume": 236.3, "close_time": 1730419199999}, {"open_time": 1730419200000, "open": 0.3176, "high": 0.3176, "low": 0.3176, "close": 0.3176, "volume": 23.3, "close_time": 1730422799999}, {"open_time": 1730422800000, "open": 0.3174, "high": 0.3174, "low": 0.315, "close": 0.3156, "volume": 1688.7, "close_time": 1730426399999}, {"open_time": 1730426400000, "open": 0.3156, "high": 0.317, "low": 0.315, "close": 0.315, "volume": 621.5, "close_time": 1730429999999}, {"open_time": 1730430000000, "open": 0.3178, "high": 0.3178, "low": 0.3164, "close": 0.3165, "volume": 8161.7, "close_time": 1730433599999}, {"open_time": 1730433600000, "open": 0.3155, "high": 0.3156, "low": 0.3155, "close": 0.3156, "volume": 2286.1, "close_time": 1730437199999}, {"open_time": 1730437200000, "open": 0.3165, "high": 0.3186, "low": 0.31, "close": 0.3175, "volume": 25749.1, "close_time": 1730440799999}, {"open_time": 1730440800000, "open": 0.3175, "high": 0.3176, "low": 0.3175, "close": 0.3175, "volume": 7194.3, "close_time": 1730444399999}, {"open_time": 1730444400000, "open": 0.313, "high": 0.3154, "low": 0.313, "close": 0.3154, "volume": 163.8, "close_time": 1730447999999}, {"open_time": 1730448000000, "open": 0.3131, "high": 0.3143, "low": 0.3131, "close": 0.3143, "volume": 340.0, "close_time": 1730451599999}, {"open_time": 1730451600000, "open": 0.3136, "high": 0.3136, "low": 0.3136, "close": 0.3136, "volume": 165.4, "close_time": 1730455199999}, {"open_time": 1730455200000, "open": 0.3134, "high": 0.3163, "low": 0.3129, "close": 0.3163, "volume": 666.4, "close_time": 1730458799999}, {"open_time": 1730458800000, "open": 0.3188, "high": 0.3188, "low": 0.3188, "close": 0.3188, "volume": 31.3, "close_time": 1730462399999}, {"open_time": 1730462400000, "open": 0.3173, "high": 0.3189, "low": 0.3173, "close": 0.3188, "volume": 4185.2, "close_time": 1730465999999}, {"open_time": 1730466000000, "open": 0.3189, "high": 0.3223, "low": 0.3179, "close": 0.3223, "volume": 2222.1, "close_time": 1730469599999}, {"open_time": 1730469600000, "open": 0.3207, "high": 0.3223, "low": 0.3159, "close": 0.3168, "volume": 1427.9, "close_time": 1730473199999}, {"open_time": 1730473200000, "open": 0.3178, "high": 0.3215, "low": 0.3134, "close": 0.3134, "volume": 4287.2, "close_time": 1730476799999}, {"open_time": 1730476800000, "open": 0.3135, "high": 0.3168, "low": 0.3135, "close": 0.3163, "volume": 1785.9, "close_time": 1730480399999}, {"open_time": 1730480400000, "open": 0.3166, "high": 0.317, "low": 0.315, "close": 0.3169, "volume": 2197.6, "close_time": 1730483999999}, {"open_time": 1730484000000, "open": 0.317, "high": 0.317, "low": 0.3149, "close": 0.3149, "volume": 36.4, "close_time": 1730487599999}, {"open_time": 1730487600000, "open": 0.3139, "high": 0.3166, "low": 0.3137, "close": 0.3152, "volume": 1858.6, "close_time": 1730491199999}, {"open_time": 1730491200000, "open": 0.3154, "high": 0.318, "low": 0.3149, "close": 0.318, "volume": 9501.3, "close_time": 1730494799999}, {"open_time": 1730494800000, "open": 0.3186, "high": 0.3186, "low": 0.3149, "close": 0.316, "volume": 7509.0, "close_time": 1730498399999}, {"open_time": 1730498400000, "open": 0.3177, "high": 0.3177, "low": 0.3177, "close": 0.3177, "volume": 140.0, "close_time": 1730501999999}, {"open_time": 1730502000000, "open": 0.3178, "high": 0.319, "low": 0.3159, "close": 0.3159, "volume": 1474.2, "close_time": 1730505599999}, {"open_time": 1730505600000, "open": 0.3152, "high": 0.3203, "low": 0.314, "close": 0.3203, "volume": 13012.5, "close_time": 1730509199999}, {"open_time": 1730509200000, "open": 0.3203, "high": 0.3203, "low": 0.3203, "close": 0.3203, "volume": 0.0, "close_time": 1730512799999}, {"open_time": 1730512800000, "open": 0.3203, "high": 0.3203, "low": 0.3203, "close": 0.3203, "volume": 0.0, "close_time": 1730516399999}, {"open_time": 1730516400000, "open": 0.3166, "high": 0.3166, "low": 0.3096, "close": 0.3121, "volume": 54978.6, "close_time": 1730519999999}, {"open_time": 1730520000000, "open": 0.3129, "high": 0.3171, "low": 0.3129, "close": 0.3167, "volume": 3315.8, "close_time": 1730523599999}, {"open_time": 1730523600000, "open": 0.3167, "high": 0.3167, "low": 0.3167, "close": 0.3167, "volume": 0.0, "close_time": 1730527199999}, {"open_time": 1730527200000, "open": 0.3167, "high": 0.3167, "low": 0.3167, "close": 0.3167, "volume": 0.0, "close_time": 1730530799999}, {"open_time": 1730530800000, "open": 0.3173, "high": 0.3175, "low": 0.3173, "close": 0.3175, "volume": 282.4, "close_time": 1730534399999}, {"open_time": 1730534400000, "open": 0.3162, "high": 0.3162, "low": 0.3158, "close": 0.3158, "volume": 989.9, "close_time": 1730537999999}, {"open_time": 1730538000000, "open": 0.3149, "high": 0.3149, "low": 0.3147, "close": 0.3147, "volume": 591.3, "close_time": 1730541599999}, {"open_time": 1730541600000, "open": 0.3144, "high": 0.3144, "low": 0.3144, "close": 0.3144, "volume": 79.7, "close_time": 1730545199999}, {"open_time": 1730545200000, "open": 0.3144, "high": 0.3144, "low": 0.3144, "close": 0.3144, "volume": 0.0, "close_time": 1730548799999}, {"open_time": 1730548800000, "open": 0.3168, "high": 0.3185, "low": 0.3137, "close": 0.3185, "volume": 8810.8, "close_time": 1730552399999}, {"open_time": 1730552400000, "open": 0.3185, "high": 0.3185, "low": 0.3185, "close": 0.3185, "volume": 0.0, "close_time": 1730555999999}, {"open_time": 1730556000000, "open": 0.3137, "high": 0.3149, "low": 0.3137, "close": 0.3149, "volume": 358.5, "close_time": 1730559599999}, {"open_time": 1730559600000, "open": 0.3138, "high": 0.3154, "low": 0.3118, "close": 0.3118, "volume": 2971.5, "close_time": 1730563199999}, {"open_time": 1730563200000, "open": 0.3131, "high": 0.3142, "low": 0.3131, "close": 0.3134, "volume": 730.2, "close_time": 1730566799999}, {"open_time": 1730566800000, "open": 0.3134, "high": 0.3134, "low": 0.3134, "close": 0.3134, "volume": 0.0, "close_time": 1730570399999}, {"open_time": 1730570400000, "open": 0.3134, "high": 0.3134, "low": 0.3134, "close": 0.3134, "volume": 0.0, "close_time": 1730573999999}, {"open_time": 1730574000000, "open": 0.3117, "high": 0.3117, "low": 0.3117, "close": 0.3117, "volume": 13.9, "close_time": 1730577599999}, {"open_time": 1730577600000, "open": 0.3124, "high": 0.3124, "low": 0.3115, "close": 0.3115, "volume": 560.3, "close_time": 1730581199999}, {"open_time": 1730581200000, "open": 0.3117, "high": 0.3117, "low": 0.3115, "close": 0.3115, "volume": 54.1, "close_time": 1730584799999}, {"open_time": 1730584800000, "open": 0.3115, "high": 0.3137, "low": 0.3096, "close": 0.3096, "volume": 1397.8, "close_time": 1730588399999}, {"open_time": 1730588400000, "open": 0.3122, "high": 0.3122, "low": 0.3097, "close": 0.3097, "volume": 54.3, "close_time": 1730591999999}, {"open_time": 1730592000000, "open": 0.314, "high": 0.3148, "low": 0.3101, "close": 0.3101, "volume": 358.8, "close_time": 1730595599999}, {"open_time": 1730595600000, "open": 0.3101, "high": 0.3101, "low": 0.3101, "close": 0.3101, "volume": 0.0, "close_time": 1730599199999}, {"open_time": 1730599200000, "open": 0.3096, "high": 0.3096, "low": 0.305, "close": 0.305, "volume": 4378.9, "close_time": 1730602799999}, {"open_time": 1730602800000, "open": 0.3047, "high": 0.3047, "low": 0.3047, "close": 0.3047, "volume": 196.8, "close_time": 1730606399999}, {"open_time": 1730606400000, "open": 0.3047, "high": 0.3108, "low": 0.3047, "close": 0.3066, "volume": 3464.1, "close_time": 1730609999999}, {"open_time": 1730610000000, "open": 0.306, "high": 0.306, "low": 0.3, "close": 0.3033, "volume": 8115.7, "close_time": 1730613599999}, {"open_time": 1730613600000, "open": 0.3045, "high": 0.3061, "low": 0.3035, "close": 0.306, "volume": 3324.1, "close_time": 1730617199999}, {"open_time": 1730617200000, "open": 0.306, "high": 0.306, "low": 0.2996, "close": 0.305, "volume": 2753.1, "close_time": 1730620799999}, {"open_time": 1730620800000, "open": 0.3048, "high": 0.3048, "low": 0.3047, "close": 0.3047, "volume": 224.8, "close_time": 1730624399999}, {"open_time": 1730624400000, "open": 0.3047, "high": 0.3095, "low": 0.3047, "close": 0.3095, "volume": 2770.5, "close_time": 1730627999999}, {"open_time": 1730628000000, "open": 0.3065, "high": 0.3065, "low": 0.3063, "close": 0.3063, "volume": 500.0, "close_time": 1730631599999}, {"open_time": 1730631600000, "open": 0.3049, "high": 0.3049, "low": 0.3048, "close": 0.3048, "volume": 172.1, "close_time": 1730635199999}, {"open_time": 1730635200000, "open": 0.308, "high": 0.308, "low": 0.308, "close": 0.308, "volume": 156.1, "close_time": 1730638799999}, {"open_time": 1730638800000, "open": 0.3074, "high": 0.3074, "low": 0.3009, "close": 0.3009, "volume": 1313.2, "close_time": 1730642399999}, {"open_time": 1730642400000, "open": 0.3002, "high": 0.3002, "low": 0.2968, "close": 0.2987, "volume": 2946.8, "close_time": 1730645999999}, {"open_time": 1730646000000, "open": 0.2969, "high": 0.2979, "low": 0.2904, "close": 0.2979, "volume": 16026.4, "close_time": 1730649599999}, {"open_time": 1730649600000, "open": 0.2984, "high": 0.3005, "low": 0.2966, "close": 0.2966, "volume": 4741.4, "close_time": 1730653199999}, {"open_time": 1730653200000, "open": 0.2984, "high": 0.2984, "low": 0.2984, "close": 0.2984, "volume": 72.4, "close_time": 1730656799999}, {"open_time": 1730656800000, "open": 0.2991, "high": 0.2991, "low": 0.299, "close": 0.299, "volume": 1010.6, "close_time": 1730660399999}, {"open_time": 1730660400000, "open": 0.2946, "high": 0.299, "low": 0.294, "close": 0.2989, "volume": 3521.1, "close_time": 1730663999999}, {"open_time": 1730664000000, "open": 0.2989, "high": 0.3014, "low": 0.2974, "close": 0.3013, "volume": 3178.0, "close_time": 1730667599999}, {"open_time": 1730667600000, "open": 0.2994, "high": 0.2994, "low": 0.2994, "close": 0.2994, "volume": 123.7, "close_time": 1730671199999}, {"open_time": 1730671200000, "open": 0.3012, "high": 0.3012, "low": 0.3012, "close": 0.3012, "volume": 410.0, "close_time": 1730674799999}, {"open_time": 1730674800000, "open": 0.2979, "high": 0.2989, "low": 0.2977, "close": 0.2982, "volume": 1222.7, "close_time": 1730678399999}, {"open_time": 1730678400000, "open": 0.2982, "high": 0.2982, "low": 0.2982, "close": 0.2982, "volume": 0.0, "close_time": 1730681999999}, {"open_time": 1730682000000, "open": 0.2984, "high": 0.2984, "low": 0.2965, "close": 0.2965, "volume": 822.6, "close_time": 1730685599999}, {"open_time": 1730685600000, "open": 0.2988, "high": 0.3013, "low": 0.2981, "close": 0.3013, "volume": 2976.2, "close_time": 1730689199999}, {"open_time": 1730689200000, "open": 0.3013, "high": 0.3013, "low": 0.2995, "close": 0.2995, "volume": 301.7, "close_time": 1730692799999}, {"open_time": 1730692800000, "open": 0.2986, "high": 0.3013, "low": 0.2985, "close": 0.3013, "volume": 877.2, "close_time": 1730696399999}, {"open_time": 1730696400000, "open": 0.3005, "high": 0.3005, "low": 0.2996, "close": 0.3005, "volume": 2211.1, "close_time": 1730699999999}, {"open_time": 1730700000000, "open": 0.3014, "high": 0.303, "low": 0.3014, "close": 0.3024, "volume": 912.5, "close_time": 1730703599999}, {"open_time": 1730703600000, "open": 0.303, "high": 0.303, "low": 0.3007, "close": 0.3007, "volume": 1418.5, "close_time": 1730707199999}, {"open_time": 1730707200000, "open": 0.3012, "high": 0.3012, "low": 0.3012, "close": 0.3012, "volume": 8.0, "close_time": 1730710799999}, {"open_time": 1730710800000, "open": 0.3012, "high": 0.3012, "low": 0.3, "close": 0.3, "volume": 2630.9, "close_time": 1730714399999}, {"open_time": 1730714400000, "open": 0.2999, "high": 0.2999, "low": 0.2999, "close": 0.2999, "volume": 265.2, "close_time": 1730717999999}, {"open_time": 1730718000000, "open": 0.2995, "high": 0.2995, "low": 0.2993, "close": 0.2993, "volume": 202.5, "close_time": 1730721599999}, {"open_time": 1730721600000, "open": 0.2996, "high": 0.2996, "low": 0.2996, "close": 0.2996, "volume": 107.7, "close_time": 1730725199999}, {"open_time": 1730725200000, "open": 0.3011, "high": 0.3011, "low": 0.2998, "close": 0.2998, "volume": 36.5, "close_time": 1730728799999}, {"open_time": 1730728800000, "open": 0.2991, "high": 0.2991, "low": 0.2948, "close": 0.2961, "volume": 5617.8, "close_time": 1730732399999}, {"open_time": 1730732400000, "open": 0.2961, "high": 0.2962, "low": 0.2948, "close": 0.296, "volume": 2016.1, "close_time": 1730735999999}, {"open_time": 1730736000000, "open": 0.2949, "high": 0.297, "low": 0.2905, "close": 0.2905, "volume": 4689.4, "close_time": 1730739599999}, {"open_time": 1730739600000, "open": 0.2912, "high": 0.2923, "low": 0.2902, "close": 0.2915, "volume": 4381.2, "close_time": 1730743199999}, {"open_time": 1730743200000, "open": 0.2923, "high": 0.2942, "low": 0.2913, "close": 0.2938, "volume": 2246.5, "close_time": 1730746799999}, {"open_time": 1730746800000, "open": 0.2932, "high": 0.2959, "low": 0.2911, "close": 0.2938, "volume": 1826.0, "close_time": 1730750399999}, {"open_time": 1730750400000, "open": 0.2941, "high": 0.2941, "low": 0.293, "close": 0.2934, "volume": 1302.1, "close_time": 1730753999999}, {"open_time": 1730754000000, "open": 0.2942, "high": 0.2942, "low": 0.287, "close": 0.287, "volume": 13911.7, "close_time": 1730757599999}, {"open_time": 1730757600000, "open": 0.2891, "high": 0.2914, "low": 0.2885, "close": 0.2914, "volume": 2301.9, "close_time": 1730761199999}, {"open_time": 1730761200000, "open": 0.2914, "high": 0.2941, "low": 0.2886, "close": 0.2886, "volume": 1991.4, "close_time": 1730764799999}, {"open_time": 1730764800000, "open": 0.2915, "high": 0.2932, "low": 0.2915, "close": 0.2922, "volume": 300.1, "close_time": 1730768399999}, {"open_time": 1730768400000, "open": 0.2923, "high": 0.2932, "low": 0.2911, "close": 0.2931, "volume": 1668.8, "close_time": 1730771999999}, {"open_time": 1730772000000, "open": 0.2931, "high": 0.2935, "low": 0.2931, "close": 0.2932, "volume": 1526.0, "close_time": 1730775599999}, {"open_time": 1730775600000, "open": 0.2933, "high": 0.2937, "low": 0.2932, "close": 0.2937, "volume": 1340.0, "close_time": 1730779199999}, {"open_time": 1730779200000, "open": 0.294, "high": 0.2947, "low": 0.2938, "close": 0.2947, "volume": 1848.4, "close_time": 1730782799999}, {"open_time": 1730782800000, "open": 0.2947, "high": 0.2947, "low": 0.2947, "close": 0.2947, "volume": 47.6, "close_time": 1730786399999}, {"open_time": 1730786400000, "open": 0.295, "high": 0.2967, "low": 0.295, "close": 0.2953, "volume": 1066.2, "close_time": 1730789999999}, {"open_time": 1730790000000, "open": 0.2953, "high": 0.2953, "low": 0.2953, "close": 0.2953, "volume": 28.5, "close_time": 1730793599999}, {"open_time": 1730793600000, "open": 0.2967, "high": 0.2967, "low": 0.2967, "close": 0.2967, "volume": 30.3, "close_time": 1730797199999}, {"open_time": 1730797200000, "open": 0.2968, "high": 0.2977, "low": 0.2957, "close": 0.2957, "volume": 2602.2, "close_time": 1730800799999}, {"open_time": 1730800800000, "open": 0.2952, "high": 0.2952, "low": 0.2948, "close": 0.2948, "volume": 2047.5, "close_time": 1730804399999}, {"open_time": 1730804400000, "open": 0.2974, "high": 0.2979, "low": 0.2948, "close": 0.2977, "volume": 8359.3, "close_time": 1730807999999}, {"open_time": 1730808000000, "open": 0.2974, "high": 0.2974, "low": 0.2974, "close": 0.2974, "volume": 779.9, "close_time": 1730811599999}, {"open_time": 1730811600000, "open": 0.2979, "high": 0.2985, "low": 0.2979, "close": 0.2985, "volume": 175.9, "close_time": 1730815199999}, {"open_time": 1730815200000, "open": 0.2985, "high": 0.3048, "low": 0.2985, "close": 0.3032, "volume": 4147.9, "close_time": 1730818799999}, {"open_time": 1730818800000, "open": 0.3049, "high": 0.3049, "low": 0.2998, "close": 0.3002, "volume": 5950.4, "close_time": 1730822399999}, {"open_time": 1730822400000, "open": 0.3003, "high": 0.3156, "low": 0.3002, "close": 0.3063, "volume": 11826.6, "close_time": 1730825999999}, {"open_time": 1730826000000, "open": 0.3091, "high": 0.3206, "low": 0.3064, "close": 0.3064, "volume": 8122.1, "close_time": 1730829599999}, {"open_time": 1730829600000, "open": 0.3065, "high": 0.3065, "low": 0.3064, "close": 0.3064, "volume": 9455.8, "close_time": 1730833199999}, {"open_time": 1730833200000, "open": 0.3064, "high": 0.3064, "low": 0.3018, "close": 0.3018, "volume": 14506.1, "close_time": 1730836799999}, {"open_time": 1730836800000, "open": 0.3016, "high": 0.3016, "low": 0.297, "close": 0.3003, "volume": 2437.6, "close_time": 1730840399999}, {"open_time": 1730840400000, "open": 0.3003, "high": 0.3015, "low": 0.2978, "close": 0.301, "volume": 460.6, "close_time": 1730843999999}, {"open_time": 1730844000000, "open": 0.2986, "high": 0.3006, "low": 0.2979, "close": 0.3006, "volume": 4033.4, "close_time": 1730847599999}, {"open_time": 1730847600000, "open": 0.3006, "high": 0.3061, "low": 0.3006, "close": 0.305, "volume": 6594.2, "close_time": 1730851199999}, {"open_time": 1730851200000, "open": 0.3053, "high": 0.3132, "low": 0.2992, "close": 0.3098, "volume": 5214.9, "close_time": 1730854799999}, {"open_time": 1730854800000, "open": 0.3118, "high": 0.3119, "low": 0.304, "close": 0.3072, "volume": 4024.6, "close_time": 1730858399999}, {"open_time": 1730858400000, "open": 0.3074, "high": 0.3156, "low": 0.3074, "close": 0.3155, "volume": 4523.8, "close_time": 1730861999999}, {"open_time": 1730862000000, "open": 0.3156, "high": 0.3206, "low": 0.3129, "close": 0.3129, "volume": 9635.2, "close_time": 1730865599999}, {"open_time": 1730865600000, "open": 0.3155, "high": 0.3194, "low": 0.3111, "close": 0.3194, "volume": 13005.4, "close_time": 1730869199999}, {"open_time": 1730869200000, "open": 0.3194, "high": 0.3205, "low": 0.3184, "close": 0.3184, "volume": 21296.4, "close_time": 1730872799999}, {"open_time": 1730872800000, "open": 0.3184, "high": 0.3281, "low": 0.3184, "close": 0.3211, "volume": 17620.3, "close_time": 1730876399999}, {"open_time": 1730876400000, "open": 0.3245, "high": 0.3245, "low": 0.321, "close": 0.321, "volume": 5294.1, "close_time": 1730879999999}, {"open_time": 1730880000000, "open": 0.321, "high": 0.3238, "low": 0.3207, "close": 0.3208, "volume": 4481.2, "close_time": 1730883599999}, {"open_time": 1730883600000, "open": 0.3207, "high": 0.3245, "low": 0.3207, "close": 0.3232, "volume": 2374.4, "close_time": 1730887199999}, {"open_time": 1730887200000, "open": 0.3243, "high": 0.3246, "low": 0.3219, "close": 0.3246, "volume": 1009.4, "close_time": 1730890799999}, {"open_time": 1730890800000, "open": 0.3257, "high": 0.3267, "low": 0.3257, "close": 0.3267, "volume": 694.3, "close_time": 1730894399999}, {"open_time": 1730894400000, "open": 0.3246, "high": 0.3266, "low": 0.3205, "close": 0.3259, "volume": 2780.1, "close_time": 1730897999999}, {"open_time": 1730898000000, "open": 0.3234, "high": 0.3239, "low": 0.3198, "close": 0.3214, "volume": 2430.6, "close_time": 1730901599999}, {"open_time": 1730901600000, "open": 0.3218, "high": 0.3242, "low": 0.3218, "close": 0.3242, "volume": 2016.7, "close_time": 1730905199999}, {"open_time": 1730905200000, "open": 0.32, "high": 0.3219, "low": 0.32, "close": 0.3219, "volume": 1010.3, "close_time": 1730908799999}, {"open_time": 1730908800000, "open": 0.3234, "high": 0.3246, "low": 0.3213, "close": 0.3246, "volume": 1762.5, "close_time": 1730912399999}, {"open_time": 1730912400000, "open": 0.3233, "high": 0.3244, "low": 0.3195, "close": 0.323, "volume": 10184.2, "close_time": 1730915999999}, {"open_time": 1730916000000, "open": 0.3245, "high": 0.3272, "low": 0.3207, "close": 0.3258, "volume": 6368.3, "close_time": 1730919599999}, {"open_time": 1730919600000, "open": 0.3269, "high": 0.3284, "low": 0.3267, "close": 0.3284, "volume": 2882.5, "close_time": 1730923199999}, {"open_time": 1730923200000, "open": 0.3289, "high": 0.3306, "low": 0.3289, "close": 0.3292, "volume": 4897.2, "close_time": 1730926799999}, {"open_time": 1730926800000, "open": 0.3303, "high": 0.3306, "low": 0.3303, "close": 0.3306, "volume": 6809.7, "close_time": 1730930399999}, {"open_time": 1730930400000, "open": 0.3306, "high": 0.3335, "low": 0.3306, "close": 0.3335, "volume": 3558.1, "close_time": 1730933999999}, {"open_time": 1730934000000, "open": 0.334, "high": 0.334, "low": 0.3306, "close": 0.3314, "volume": 1492.5, "close_time": 1730937599999}, {"open_time": 1730937600000, "open": 0.3332, "high": 0.3334, "low": 0.3182, "close": 0.3287, "volume": 13749.8, "close_time": 1730941199999}, {"open_time": 1730941200000, "open": 0.3313, "high": 0.3598, "low": 0.331, "close": 0.349, "volume": 54867.1, "close_time": 1730944799999}, {"open_time": 1730944800000, "open": 0.349, "high": 0.3528, "low": 0.3458, "close": 0.3458, "volume": 12670.9, "close_time": 1730948399999}, {"open_time": 1730948400000, "open": 0.3458, "high": 0.3479, "low": 0.3438, "close": 0.3438, "volume": 1456.7, "close_time": 1730951999999}, {"open_time": 1730952000000, "open": 0.3446, "high": 0.3452, "low": 0.3419, "close": 0.3419, "volume": 1113.8, "close_time": 1730955599999}, {"open_time": 1730955600000, "open": 0.3411, "high": 0.3411, "low": 0.3389, "close": 0.3389, "volume": 1418.7, "close_time": 1730959199999}, {"open_time": 1730959200000, "open": 0.3392, "high": 0.3407, "low": 0.3334, "close": 0.337, "volume": 9968.3, "close_time": 1730962799999}, {"open_time": 1730962800000, "open": 0.3371, "high": 0.3379, "low": 0.3362, "close": 0.3362, "volume": 787.1, "close_time": 1730966399999}, {"open_time": 1730966400000, "open": 0.3372, "high": 0.3399, "low": 0.3366, "close": 0.3377, "volume": 1055.7, "close_time": 1730969999999}, {"open_time": 1730970000000, "open": 0.3401, "high": 0.3402, "low": 0.3383, "close": 0.3383, "volume": 3270.6, "close_time": 1730973599999}, {"open_time": 1730973600000, "open": 0.3381, "high": 0.3381, "low": 0.3359, "close": 0.3359, "volume": 399.3, "close_time": 1730977199999}, {"open_time": 1730977200000, "open": 0.3401, "high": 0.3401, "low": 0.3371, "close": 0.3371, "volume": 410.3, "close_time": 1730980799999}, {"open_time": 1730980800000, "open": 0.3378, "high": 0.3402, "low": 0.3352, "close": 0.3381, "volume": 3846.6, "close_time": 1730984399999}, {"open_time": 1730984400000, "open": 0.3362, "high": 0.3366, "low": 0.3355, "close": 0.3355, "volume": 714.8, "close_time": 1730987999999}, {"open_time": 1730988000000, "open": 0.3354, "high": 0.3379, "low": 0.334, "close": 0.3376, "volume": 4098.9, "close_time": 1730991599999}, {"open_time": 1730991600000, "open": 0.3378, "high": 0.3419, "low": 0.3371, "close": 0.3395, "volume": 4866.8, "close_time": 1730995199999}, {"open_time": 1730995200000, "open": 0.3417, "high": 0.3436, "low": 0.3385, "close": 0.3419, "volume": 11360.0, "close_time": 1730998799999}, {"open_time": 1730998800000, "open": 0.3413, "high": 0.3435, "low": 0.34, "close": 0.3435, "volume": 5051.3, "close_time": 1731002399999}, {"open_time": 1731002400000, "open": 0.3425, "high": 0.343, "low": 0.3416, "close": 0.343, "volume": 2860.5, "close_time": 1731005999999}, {"open_time": 1731006000000, "open": 0.3416, "high": 0.3434, "low": 0.3402, "close": 0.3402, "volume": 674.7, "close_time": 1731009599999}, {"open_time": 1731009600000, "open": 0.3408, "high": 0.3504, "low": 0.3407, "close": 0.3504, "volume": 16306.4, "close_time": 1731013199999}, {"open_time": 1731013200000, "open": 0.3506, "high": 0.3521, "low": 0.3421, "close": 0.3509, "volume": 20143.4, "close_time": 1731016799999}, {"open_time": 1731016800000, "open": 0.3509, "high": 0.3509, "low": 0.3445, "close": 0.347, "volume": 23131.4, "close_time": 1731020399999}, {"open_time": 1731020400000, "open": 0.3451, "high": 0.3477, "low": 0.3446, "close": 0.3477, "volume": 815.0, "close_time": 1731023999999}, {"open_time": 1731024000000, "open": 0.3476, "high": 0.3476, "low": 0.3411, "close": 0.3459, "volume": 6332.1, "close_time": 1731027599999}, {"open_time": 1731027600000, "open": 0.346, "high": 0.3484, "low": 0.3422, "close": 0.3436, "volume": 9245.7, "close_time": 1731031199999}, {"open_time": 1731031200000, "open": 0.343, "high": 0.343, "low": 0.3397, "close": 0.3399, "volume": 4373.7, "close_time": 1731034799999}, {"open_time": 1731034800000, "open": 0.3396, "high": 0.3403, "low": 0.3384, "close": 0.3403, "volume": 1620.3, "close_time": 1731038399999}, {"open_time": 1731038400000, "open": 0.34, "high": 0.34, "low": 0.34, "close": 0.34, "volume": 146.2, "close_time": 1731041999999}, {"open_time": 1731042000000, "open": 0.339, "high": 0.3415, "low": 0.3354, "close": 0.3396, "volume": 39432.1, "close_time": 1731045599999}, {"open_time": 1731045600000, "open": 0.3417, "high": 0.3418, "low": 0.3381, "close": 0.3414, "volume": 4119.6, "close_time": 1731049199999}, {"open_time": 1731049200000, "open": 0.342, "high": 0.3445, "low": 0.342, "close": 0.3434, "volume": 2559.3, "close_time": 1731052799999}, {"open_time": 1731052800000, "open": 0.3427, "high": 0.3427, "low": 0.3423, "close": 0.3423, "volume": 581.7, "close_time": 1731056399999}, {"open_time": 1731056400000, "open": 0.3452, "high": 0.3463, "low": 0.3435, "close": 0.3463, "volume": 2048.0, "close_time": 1731059999999}, {"open_time": 1731060000000, "open": 0.3448, "high": 0.3573, "low": 0.3437, "close": 0.3516, "volume": 20832.7, "close_time": 1731063599999}, {"open_time": 1731063600000, "open": 0.3548, "high": 0.3672, "low": 0.3538, "close": 0.3672, "volume": 23080.1, "close_time": 1731067199999}, {"open_time": 1731067200000, "open": 0.3677, "high": 0.3826, "low": 0.3677, "close": 0.3826, "volume": 38211.3, "close_time": 1731070799999}, {"open_time": 1731070800000, "open": 0.3825, "high": 0.3827, "low": 0.3727, "close": 0.3729, "volume": 7838.9, "close_time": 1731074399999}, {"open_time": 1731074400000, "open": 0.3727, "high": 0.379, "low": 0.3699, "close": 0.3699, "volume": 34360.5, "close_time": 1731077999999}, {"open_time": 1731078000000, "open": 0.3721, "high": 0.4, "low": 0.3721, "close": 0.3907, "volume": 34818.3, "close_time": 1731081599999}, {"open_time": 1731081600000, "open": 0.3935, "high": 0.4066, "low": 0.3857, "close": 0.3857, "volume": 18243.7, "close_time": 1731085199999}, {"open_time": 1731085200000, "open": 0.3844, "high": 0.3904, "low": 0.3719, "close": 0.3903, "volume": 49958.3, "close_time": 1731088799999}, {"open_time": 1731088800000, "open": 0.3903, "high": 0.4, "low": 0.3903, "close": 0.4, "volume": 16373.5, "close_time": 1731092399999}, {"open_time": 1731092400000, "open": 0.3999, "high": 0.4035, "low": 0.3972, "close": 0.3972, "volume": 6736.9, "close_time": 1731095999999}, {"open_time": 1731096000000, "open": 0.3988, "high": 0.3988, "low": 0.3904, "close": 0.3905, "volume": 6995.2, "close_time": 1731099599999}, {"open_time": 1731099600000, "open": 0.391, "high": 0.3947, "low": 0.391, "close": 0.3932, "volume": 3346.2, "close_time": 1731103199999}, {"open_time": 1731103200000, "open": 0.3947, "high": 0.3972, "low": 0.3931, "close": 0.3932, "volume": 3489.4, "close_time": 1731106799999}, {"open_time": 1731106800000, "open": 0.3937, "high": 0.3937, "low": 0.3904, "close": 0.3914, "volume": 3245.0, "close_time": 1731110399999}, {"open_time": 1731110400000, "open": 0.3912, "high": 0.3942, "low": 0.39, "close": 0.3902, "volume": 3813.7, "close_time": 1731113999999}, {"open_time": 1731114000000, "open": 0.39, "high": 0.39, "low": 0.3844, "close": 0.3844, "volume": 3610.0, "close_time": 1731117599999}, {"open_time": 1731117600000, "open": 0.3861, "high": 0.3863, "low": 0.3842, "close": 0.3842, "volume": 888.2, "close_time": 1731121199999}, {"open_time": 1731121200000, "open": 0.3841, "high": 0.3841, "low": 0.3827, "close": 0.3829, "volume": 1047.2, "close_time": 1731124799999}, {"open_time": 1731124800000, "open": 0.3827, "high": 0.3827, "low": 0.3752, "close": 0.3769, "volume": 24822.8, "close_time": 1731128399999}, {"open_time": 1731128400000, "open": 0.3768, "high": 0.3844, "low": 0.3768, "close": 0.3844, "volume": 7165.7, "close_time": 1731131999999}, {"open_time": 1731132000000, "open": 0.3838, "high": 0.3838, "low": 0.3734, "close": 0.3816, "volume": 11018.2, "close_time": 1731135599999}, {"open_time": 1731135600000, "open": 0.3834, "high": 0.3841, "low": 0.3829, "close": 0.3841, "volume": 354.7, "close_time": 1731139199999}, {"open_time": 1731139200000, "open": 0.3834, "high": 0.3877, "low": 0.3834, "close": 0.3877, "volume": 6684.4, "close_time": 1731142799999}, {"open_time": 1731142800000, "open": 0.3855, "high": 0.3875, "low": 0.3853, "close": 0.3875, "volume": 799.1, "close_time": 1731146399999}, {"open_time": 1731146400000, "open": 0.386, "high": 0.3886, "low": 0.3845, "close": 0.3886, "volume": 1471.3, "close_time": 1731149999999}, {"open_time": 1731150000000, "open": 0.3858, "high": 0.3881, "low": 0.3853, "close": 0.3881, "volume": 866.3, "close_time": 1731153599999}, {"open_time": 1731153600000, "open": 0.3881, "high": 0.3886, "low": 0.3844, "close": 0.3844, "volume": 2200.3, "close_time": 1731157199999}, {"open_time": 1731157200000, "open": 0.3844, "high": 0.3844, "low": 0.3805, "close": 0.3841, "volume": 4033.8, "close_time": 1731160799999}, {"open_time": 1731160800000, "open": 0.3824, "high": 0.3824, "low": 0.3787, "close": 0.3798, "volume": 2396.1, "close_time": 1731164399999}, {"open_time": 1731164400000, "open": 0.3803, "high": 0.3805, "low": 0.3776, "close": 0.3777, "volume": 3607.9, "close_time": 1731167999999}, {"open_time": 1731168000000, "open": 0.3777, "high": 0.3797, "low": 0.377, "close": 0.3797, "volume": 2998.5, "close_time": 1731171599999}, {"open_time": 1731171600000, "open": 0.3776, "high": 0.3776, "low": 0.3734, "close": 0.3736, "volume": 4780.3, "close_time": 1731175199999}, {"open_time": 1731175200000, "open": 0.3747, "high": 0.3764, "low": 0.3744, "close": 0.3761, "volume": 6845.2, "close_time": 1731178799999}, {"open_time": 1731178800000, "open": 0.3769, "high": 0.3805, "low": 0.3769, "close": 0.3798, "volume": 3434.4, "close_time": 1731182399999}, {"open_time": 1731182400000, "open": 0.3798, "high": 0.3798, "low": 0.3798, "close": 0.3798, "volume": 329.6, "close_time": 1731185999999}, {"open_time": 1731186000000, "open": 0.3791, "high": 0.3791, "low": 0.3752, "close": 0.3784, "volume": 10363.5, "close_time": 1731189599999}, {"open_time": 1731189600000, "open": 0.3784, "high": 0.3805, "low": 0.3754, "close": 0.3805, "volume": 5089.3, "close_time": 1731193199999}, {"open_time": 1731193200000, "open": 0.3806, "high": 0.3863, "low": 0.3787, "close": 0.3807, "volume": 23197.0, "close_time": 1731196799999}, {"open_time": 1731196800000, "open": 0.3823, "high": 0.3882, "low": 0.3823, "close": 0.3866, "volume": 10048.4, "close_time": 1731200399999}, {"open_time": 1731200400000, "open": 0.3865, "high": 0.3881, "low": 0.3844, "close": 0.3863, "volume": 22964.0, "close_time": 1731203999999}, {"open_time": 1731204000000, "open": 0.3874, "high": 0.3984, "low": 0.3836, "close": 0.3929, "volume": 22457.4, "close_time": 1731207599999}, {"open_time": 1731207600000, "open": 0.3929, "high": 0.3966, "low": 0.39, "close": 0.3966, "volume": 4195.2, "close_time": 1731211199999}, {"open_time": 1731211200000, "open": 0.3971, "high": 0.3983, "low": 0.3943, "close": 0.3975, "volume": 10948.8, "close_time": 1731214799999}, {"open_time": 1731214800000, "open": 0.3975, "high": 0.41, "low": 0.3965, "close": 0.4052, "volume": 28267.8, "close_time": 1731218399999}, {"open_time": 1731218400000, "open": 0.4029, "high": 0.4046, "low": 0.399, "close": 0.399, "volume": 24424.9, "close_time": 1731221999999}, {"open_time": 1731222000000, "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 0.0, "close_time": 1731225599999}, {"open_time": 1731225600000, "open": 0.3991, "high": 0.404, "low": 0.399, "close": 0.401, "volume": 8432.6, "close_time": 1731229199999}, {"open_time": 1731229200000, "open": 0.4044, "high": 0.4044, "low": 0.401, "close": 0.4036, "volume": 3807.0, "close_time": 1731232799999}, {"open_time": 1731232800000, "open": 0.4047, "high": 0.4055, "low": 0.4047, "close": 0.4055, "volume": 3207.0, "close_time": 1731236399999}, {"open_time": 1731236400000, "open": 0.4039, "high": 0.408, "low": 0.4039, "close": 0.4079, "volume": 17390.3, "close_time": 1731239999999}, {"open_time": 1731240000000, "open": 0.409, "high": 0.4093, "low": 0.399, "close": 0.4093, "volume": 18834.9, "close_time": 1731243599999}, {"open_time": 1731243600000, "open": 0.4094, "high": 0.4137, "low": 0.4055, "close": 0.4137, "volume": 20582.3, "close_time": 1731247199999}, {"open_time": 1731247200000, "open": 0.414, "high": 0.4196, "low": 0.4086, "close": 0.4088, "volume": 11103.0, "close_time": 1731250799999}, {"open_time": 1731250800000, "open": 0.4121, "high": 0.4195, "low": 0.4091, "close": 0.4195, "volume": 15280.3, "close_time": 1731254399999}, {"open_time": 1731254400000, "open": 0.4195, "high": 0.4195, "low": 0.4125, "close": 0.413, "volume": 27968.4, "close_time": 1731257999999}, {"open_time": 1731258000000, "open": 0.413, "high": 0.417, "low": 0.4125, "close": 0.417, "volume": 23284.7, "close_time": 1731261599999}, {"open_time": 1731261600000, "open": 0.4169, "high": 0.4223, "low": 0.4137, "close": 0.4218, "volume": 17692.9, "close_time": 1731265199999}, {"open_time": 1731265200000, "open": 0.4224, "high": 0.4237, "low": 0.42, "close": 0.4216, "volume": 63275.2, "close_time": 1731268799999}, {"open_time": 1731268800000, "open": 0.42, "high": 0.4216, "low": 0.4021, "close": 0.4021, "volume": 119006.5, "close_time": 1731272399999}, {"open_time": 1731272400000, "open": 0.4021, "high": 0.4027, "low": 0.3874, "close": 0.4027, "volume": 9350.0, "close_time": 1731275999999}, {"open_time": 1731276000000, "open": 0.4014, "high": 0.4237, "low": 0.3969, "close": 0.4059, "volume": 24337.5, "close_time": 1731279599999}, {"open_time": 1731279600000, "open": 0.4048, "high": 0.4116, "low": 0.4048, "close": 0.4072, "volume": 2731.3, "close_time": 1731283199999}, {"open_time": 1731283200000, "open": 0.406, "high": 0.4122, "low": 0.4032, "close": 0.4101, "volume": 17315.8, "close_time": 1731286799999}, {"open_time": 1731286800000, "open": 0.4131, "high": 0.4133, "low": 0.4101, "close": 0.4101, "volume": 8182.4, "close_time": 1731290399999}, {"open_time": 1731290400000, "open": 0.4101, "high": 0.4173, "low": 0.4061, "close": 0.4173, "volume": 27892.3, "close_time": 1731293999999}, {"open_time": 1731294000000, "open": 0.4175, "high": 0.4203, "low": 0.4036, "close": 0.4142, "volume": 44889.9, "close_time": 1731297599999}, {"open_time": 1731297600000, "open": 0.4144, "high": 0.4175, "low": 0.4099, "close": 0.4127, "volume": 7675.6, "close_time": 1731301199999}, {"open_time": 1731301200000, "open": 0.4123, "high": 0.4123, "low": 0.4028, "close": 0.4028, "volume": 6453.8, "close_time": 1731304799999}, {"open_time": 1731304800000, "open": 0.4044, "high": 0.4044, "low": 0.4003, "close": 0.4017, "volume": 1761.6, "close_time": 1731308399999}, {"open_time": 1731308400000, "open": 0.4019, "high": 0.4019, "low": 0.3954, "close": 0.4015, "volume": 13689.0, "close_time": 1731311999999}, {"open_time": 1731312000000, "open": 0.4018, "high": 0.405, "low": 0.4018, "close": 0.4046, "volume": 5443.9, "close_time": 1731315599999}, {"open_time": 1731315600000, "open": 0.4046, "high": 0.4046, "low": 0.4046, "close": 0.4046, "volume": 1436.5, "close_time": 1731319199999}, {"open_time": 1731319200000, "open": 0.405, "high": 0.4079, "low": 0.405, "close": 0.4065, "volume": 3952.2, "close_time": 1731322799999}, {"open_time": 1731322800000, "open": 0.4055, "high": 0.4078, "low": 0.4003, "close": 0.4071, "volume": 7949.2, "close_time": 1731326399999}, {"open_time": 1731326400000, "open": 0.4078, "high": 0.408, "low": 0.4032, "close": 0.4032, "volume": 5760.3, "close_time": 1731329999999}, {"open_time": 1731330000000, "open": 0.4032, "high": 0.4055, "low": 0.4032, "close": 0.4033, "volume": 1664.0, "close_time": 1731333599999}, {"open_time": 1731333600000, "open": 0.4055, "high": 0.4099, "low": 0.4028, "close": 0.4028, "volume": 27367.2, "close_time": 1731337199999}, {"open_time": 1731337200000, "open": 0.4032, "high": 0.4087, "low": 0.4005, "close": 0.4057, "volume": 14562.9, "close_time": 1731340799999}, {"open_time": 1731340800000, "open": 0.4056, "high": 0.4109, "low": 0.4055, "close": 0.4085, "volume": 25206.7, "close_time": 1731344399999}, {"open_time": 1731344400000, "open": 0.4089, "high": 0.415, "low": 0.4083, "close": 0.415, "volume": 17481.1, "close_time": 1731347999999}, {"open_time": 1731348000000, "open": 0.4128, "high": 0.4175, "low": 0.4121, "close": 0.416, "volume": 7178.9, "close_time": 1731351599999}, {"open_time": 1731351600000, "open": 0.4183, "high": 0.4183, "low": 0.4148, "close": 0.4148, "volume": 8206.1, "close_time": 1731355199999}, {"open_time": 1731355200000, "open": 0.415, "high": 0.4214, "low": 0.4148, "close": 0.419, "volume": 50997.9, "close_time": 1731358799999}, {"open_time": 1731358800000, "open": 0.4191, "high": 0.423, "low": 0.4176, "close": 0.42, "volume": 9981.9, "close_time": 1731362399999}, {"open_time": 1731362400000, "open": 0.42, "high": 0.4237, "low": 0.418, "close": 0.4188, "volume": 101395.7, "close_time": 1731365999999}, {"open_time": 1731366000000, "open": 0.4188, "high": 0.425, "low": 0.4155, "close": 0.425, "volume": 31538.4, "close_time": 1731369599999}, {"open_time": 1731369600000, "open": 0.425, "high": 0.425, "low": 0.415, "close": 0.4209, "volume": 10684.7, "close_time": 1731373199999}, {"open_time": 1731373200000, "open": 0.4209, "high": 0.4236, "low": 0.4126, "close": 0.4236, "volume": 14025.3, "close_time": 1731376799999}, {"open_time": 1731376800000, "open": 0.4186, "high": 0.435, "low": 0.3874, "close": 0.4174, "volume": 161701.1, "close_time": 1731380399999}, {"open_time": 1731380400000, "open": 0.419, "high": 0.4203, "low": 0.3954, "close": 0.4185, "volume": 112036.3, "close_time": 1731383999999}, {"open_time": 1731384000000, "open": 0.4213, "high": 0.4217, "low": 0.4184, "close": 0.4212, "volume": 3440.8, "close_time": 1731387599999}, {"open_time": 1731387600000, "open": 0.4191, "high": 0.4191, "low": 0.409, "close": 0.4125, "volume": 123696.6, "close_time": 1731391199999}, {"open_time": 1731391200000, "open": 0.4106, "high": 0.4258, "low": 0.4106, "close": 0.4238, "volume": 15085.7, "close_time": 1731394799999}, {"open_time": 1731394800000, "open": 0.4229, "high": 0.4265, "low": 0.4205, "close": 0.4263, "volume": 6253.7, "close_time": 1731398399999}, {"open_time": 1731398400000, "open": 0.4278, "high": 0.439, "low": 0.4264, "close": 0.439, "volume": 87649.1, "close_time": 1731401999999}, {"open_time": 1731402000000, "open": 0.439, "high": 0.443, "low": 0.4292, "close": 0.4292, "volume": 50004.2, "close_time": 1731405599999}, {"open_time": 1731405600000, "open": 0.4289, "high": 0.4289, "low": 0.4039, "close": 0.4039, "volume": 24155.0, "close_time": 1731409199999}, {"open_time": 1731409200000, "open": 0.4048, "high": 0.407, "low": 0.3997, "close": 0.3997, "volume": 7639.4, "close_time": 1731412799999}, {"open_time": 1731412800000, "open": 0.4009, "high": 0.4053, "low": 0.3837, "close": 0.3837, "volume": 17750.4, "close_time": 1731416399999}, {"open_time": 1731416400000, "open": 0.3837, "high": 0.3936, "low": 0.3787, "close": 0.3888, "volume": 16100.7, "close_time": 1731419999999}, {"open_time": 1731420000000, "open": 0.3901, "high": 0.3932, "low": 0.3767, "close": 0.389, "volume": 11532.3, "close_time": 1731423599999}, {"open_time": 1731423600000, "open": 0.3932, "high": 0.395, "low": 0.3866, "close": 0.3947, "volume": 6440.3, "close_time": 1731427199999}, {"open_time": 1731427200000, "open": 0.3867, "high": 0.3868, "low": 0.3781, "close": 0.3806, "volume": 11169.2, "close_time": 1731430799999}, {"open_time": 1731430800000, "open": 0.3873, "high": 0.3911, "low": 0.3816, "close": 0.3847, "volume": 13132.2, "close_time": 1731434399999}, {"open_time": 1731434400000, "open": 0.3907, "high": 0.399, "low": 0.3872, "close": 0.399, "volume": 11170.0, "close_time": 1731437999999}, {"open_time": 1731438000000, "open": 0.3996, "high": 0.4006, "low": 0.3874, "close": 0.3999, "volume": 21441.5, "close_time": 1731441599999}, {"open_time": 1731441600000, "open": 0.3964, "high": 0.4062, "low": 0.3949, "close": 0.4055, "volume": 5848.2, "close_time": 1731445199999}, {"open_time": 1731445200000, "open": 0.4028, "high": 0.4046, "low": 0.4006, "close": 0.4006, "volume": 4576.4, "close_time": 1731448799999}, {"open_time": 1731448800000, "open": 0.3985, "high": 0.407, "low": 0.3978, "close": 0.407, "volume": 9853.4, "close_time": 1731452399999}, {"open_time": 1731452400000, "open": 0.407, "high": 0.4072, "low": 0.4036, "close": 0.4052, "volume": 3321.7, "close_time": 1731455999999}, {"open_time": 1731456000000, "open": 0.4041, "high": 0.4059, "low": 0.3955, "close": 0.4006, "volume": 11565.7, "close_time": 1731459599999}, {"open_time": 1731459600000, "open": 0.4007, "high": 0.4007, "low": 0.3955, "close": 0.3958, "volume": 3515.1, "close_time": 1731463199999}, {"open_time": 1731463200000, "open": 0.3958, "high": 0.3958, "low": 0.3863, "close": 0.3866, "volume": 10514.5, "close_time": 1731466799999}, {"open_time": 1731466800000, "open": 0.3885, "high": 0.3889, "low": 0.3818, "close": 0.3818, "volume": 2828.7, "close_time": 1731470399999}, {"open_time": 1731470400000, "open": 0.3817, "high": 0.386, "low": 0.362, "close": 0.3725, "volume": 22450.9, "close_time": 1731473999999}, {"open_time": 1731474000000, "open": 0.3735, "high": 0.3749, "low": 0.371, "close": 0.3736, "volume": 35625.0, "close_time": 1731477599999}, {"open_time": 1731477600000, "open": 0.3736, "high": 0.3736, "low": 0.362, "close": 0.3658, "volume": 9430.7, "close_time": 1731481199999}, {"open_time": 1731481200000, "open": 0.3658, "high": 0.3712, "low": 0.3639, "close": 0.3704, "volume": 1074.2, "close_time": 1731484799999}, {"open_time": 1731484800000, "open": 0.3704, "high": 0.3704, "low": 0.3656, "close": 0.3656, "volume": 90.8, "close_time": 1731488399999}, {"open_time": 1731488400000, "open": 0.3662, "high": 0.37, "low": 0.3647, "close": 0.37, "volume": 2014.0, "close_time": 1731491999999}, {"open_time": 1731492000000, "open": 0.3652, "high": 0.3676, "low": 0.365, "close": 0.3676, "volume": 1859.7, "close_time": 1731495599999}, {"open_time": 1731495600000, "open": 0.3677, "high": 0.373, "low": 0.3677, "close": 0.3696, "volume": 7463.7, "close_time": 1731499199999}, {"open_time": 1731499200000, "open": 0.3695, "high": 0.3707, "low": 0.3677, "close": 0.3679, "volume": 2958.2, "close_time": 1731502799999}, {"open_time": 1731502800000, "open": 0.3684, "high": 0.3838, "low": 0.3679, "close": 0.3809, "volume": 14613.2, "close_time": 1731506399999}, {"open_time": 1731506400000, "open": 0.3815, "high": 0.3961, "low": 0.3815, "close": 0.3961, "volume": 21001.0, "close_time": 1731509999999}, {"open_time": 1731510000000, "open": 0.3963, "high": 0.3963, "low": 0.3892, "close": 0.3962, "volume": 14815.1, "close_time": 1731513599999}, {"open_time": 1731513600000, "open": 0.391, "high": 0.3984, "low": 0.3907, "close": 0.398, "volume": 11217.7, "close_time": 1731517199999}, {"open_time": 1731517200000, "open": 0.398, "high": 0.3984, "low": 0.3898, "close": 0.3936, "volume": 19299.2, "close_time": 1731520799999}, {"open_time": 1731520800000, "open": 0.3936, "high": 0.394, "low": 0.3897, "close": 0.3939, "volume": 6014.3, "close_time": 1731524399999}, {"open_time": 1731524400000, "open": 0.3911, "high": 0.3912, "low": 0.371, "close": 0.371, "volume": 21842.5, "close_time": 1731527999999}, {"open_time": 1731528000000, "open": 0.371, "high": 0.3779, "low": 0.3697, "close": 0.3771, "volume": 3896.0, "close_time": 1731531599999}, {"open_time": 1731531600000, "open": 0.3718, "high": 0.3718, "low": 0.3646, "close": 0.365, "volume": 5190.2, "close_time": 1731535199999}, {"open_time": 1731535200000, "open": 0.3651, "high": 0.3737, "low": 0.3645, "close": 0.3737, "volume": 4871.3, "close_time": 1731538799999}, {"open_time": 1731538800000, "open": 0.369, "high": 0.3737, "low": 0.3688, "close": 0.3737, "volume": 1065.5, "close_time": 1731542399999}, {"open_time": 1731542400000, "open": 0.3737, "high": 0.3757, "low": 0.3645, "close": 0.3696, "volume": 7434.8, "close_time": 1731545999999}, {"open_time": 1731546000000, "open": 0.3743, "high": 0.3743, "low": 0.3665, "close": 0.3683, "volume": 9542.9, "close_time": 1731549599999}, {"open_time": 1731549600000, "open": 0.3716, "high": 0.3773, "low": 0.3691, "close": 0.3717, "volume": 4226.3, "close_time": 1731553199999}, {"open_time": 1731553200000, "open": 0.3689, "high": 0.3701, "low": 0.3598, "close": 0.3657, "volume": 17775.0, "close_time": 1731556799999}, {"open_time": 1731556800000, "open": 0.3697, "high": 0.3749, "low": 0.354, "close": 0.3749, "volume": 26780.0, "close_time": 1731560399999}, {"open_time": 1731560400000, "open": 0.3727, "high": 0.3747, "low": 0.3689, "close": 0.3747, "volume": 13222.0, "close_time": 1731563999999}, {"open_time": 1731564000000, "open": 0.3747, "high": 0.38, "low": 0.3746, "close": 0.3762, "volume": 9278.8, "close_time": 1731567599999}, {"open_time": 1731567600000, "open": 0.3758, "high": 0.3778, "low": 0.372, "close": 0.3778, "volume": 5992.6, "close_time": 1731571199999}, {"open_time": 1731571200000, "open": 0.3774, "high": 0.3799, "low": 0.3645, "close": 0.3735, "volume": 9172.3, "close_time": 1731574799999}, {"open_time": 1731574800000, "open": 0.3735, "high": 0.3794, "low": 0.3706, "close": 0.3728, "volume": 4919.2, "close_time": 1731578399999}, {"open_time": 1731578400000, "open": 0.3735, "high": 0.3735, "low": 0.3706, "close": 0.3706, "volume": 941.6, "close_time": 1731581999999}, {"open_time": 1731582000000, "open": 0.3722, "high": 0.3722, "low": 0.367, "close": 0.3698, "volume": 1520.5, "close_time": 1731585599999}, {"open_time": 1731585600000, "open": 0.3683, "high": 0.3691, "low": 0.3611, "close": 0.3691, "volume": 9280.9, "close_time": 1731589199999}, {"open_time": 1731589200000, "open": 0.3659, "high": 0.3772, "low": 0.3501, "close": 0.3753, "volume": 20244.2, "close_time": 1731592799999}, {"open_time": 1731592800000, "open": 0.3718, "high": 0.3747, "low": 0.3629, "close": 0.3653, "volume": 7467.5, "close_time": 1731596399999}, {"open_time": 1731596400000, "open": 0.3626, "high": 0.3626, "low": 0.3501, "close": 0.3586, "volume": 21073.8, "close_time": 1731599999999}, {"open_time": 1731600000000, "open": 0.3591, "high": 0.3645, "low": 0.354, "close": 0.3645, "volume": 41830.0, "close_time": 1731603599999}, {"open_time": 1731603600000, "open": 0.3649, "high": 0.365, "low": 0.3567, "close": 0.3626, "volume": 37235.6, "close_time": 1731607199999}, {"open_time": 1731607200000, "open": 0.3626, "high": 0.365, "low": 0.3626, "close": 0.365, "volume": 4428.3, "close_time": 1731610799999}, {"open_time": 1731610800000, "open": 0.3627, "high": 0.365, "low": 0.3597, "close": 0.365, "volume": 9075.8, "close_time": 1731614399999}, {"open_time": 1731614400000, "open": 0.363, "high": 0.3649, "low": 0.3615, "close": 0.3615, "volume": 1466.2, "close_time": 1731617999999}, {"open_time": 1731618000000, "open": 0.3614, "high": 0.365, "low": 0.357, "close": 0.365, "volume": 37087.9, "close_time": 1731621599999}, {"open_time": 1731621600000, "open": 0.365, "high": 0.365, "low": 0.3596, "close": 0.3626, "volume": 10252.4, "close_time": 1731625199999}, {"open_time": 1731625200000, "open": 0.3597, "high": 0.3597, "low": 0.359, "close": 0.359, "volume": 5706.9, "close_time": 1731628799999}, {"open_time": 1731628800000, "open": 0.3582, "high": 0.3589, "low": 0.3544, "close": 0.357, "volume": 2055.8, "close_time": 1731632399999}, {"open_time": 1731632400000, "open": 0.3567, "high": 0.3592, "low": 0.351, "close": 0.351, "volume": 7376.2, "close_time": 1731635999999}, {"open_time": 1731636000000, "open": 0.3545, "high": 0.3565, "low": 0.3516, "close": 0.3565, "volume": 8163.9, "close_time": 1731639599999}, {"open_time": 1731639600000, "open": 0.3565, "high": 0.3565, "low": 0.3536, "close": 0.3565, "volume": 1897.9, "close_time": 1731643199999}, {"open_time": 1731643200000, "open": 0.3565, "high": 0.3565, "low": 0.3509, "close": 0.3509, "volume": 4512.1, "close_time": 1731646799999}, {"open_time": 1731646800000, "open": 0.3516, "high": 0.3532, "low": 0.3506, "close": 0.3515, "volume": 3247.4, "close_time": 1731650399999}, {"open_time": 1731650400000, "open": 0.3535, "high": 0.3583, "low": 0.35, "close": 0.354, "volume": 28423.8, "close_time": 1731653999999}, {"open_time": 1731654000000, "open": 0.3579, "high": 0.3579, "low": 0.3579, "close": 0.3579, "volume": 975.4, "close_time": 1731657599999}, {"open_time": 1731657600000, "open": 0.3569, "high": 0.3569, "low": 0.354, "close": 0.354, "volume": 84.2, "close_time": 1731661199999}, {"open_time": 1731661200000, "open": 0.3582, "high": 0.3624, "low": 0.356, "close": 0.3624, "volume": 49760.3, "close_time": 1731664799999}, {"open_time": 1731664800000, "open": 0.3573, "high": 0.3577, "low": 0.3573, "close": 0.3577, "volume": 722.0, "close_time": 1731668399999}, {"open_time": 1731668400000, "open": 0.3623, "high": 0.3623, "low": 0.3569, "close": 0.3596, "volume": 1026.5, "close_time": 1731671999999}, {"open_time": 1731672000000, "open": 0.3623, "high": 0.365, "low": 0.3599, "close": 0.365, "volume": 15924.6, "close_time": 1731675599999}, {"open_time": 1731675600000, "open": 0.365, "high": 0.3717, "low": 0.365, "close": 0.3693, "volume": 44429.9, "close_time": 1731679199999}, {"open_time": 1731679200000, "open": 0.3716, "high": 0.3716, "low": 0.3655, "close": 0.3714, "volume": 22241.3, "close_time": 1731682799999}, {"open_time": 1731682800000, "open": 0.3657, "high": 0.3657, "low": 0.35, "close": 0.3565, "volume": 34834.0, "close_time": 1731686399999}, {"open_time": 1731686400000, "open": 0.3565, "high": 0.3672, "low": 0.3514, "close": 0.3597, "volume": 19738.1, "close_time": 1731689999999}, {"open_time": 1731690000000, "open": 0.3597, "high": 0.3738, "low": 0.355, "close": 0.3656, "volume": 80045.9, "close_time": 1731693599999}, {"open_time": 1731693600000, "open": 0.3634, "high": 0.3734, "low": 0.3596, "close": 0.3596, "volume": 140474.2, "close_time": 1731697199999}, {"open_time": 1731697200000, "open": 0.3588, "high": 0.3595, "low": 0.355, "close": 0.3595, "volume": 7748.0, "close_time": 1731700799999}, {"open_time": 1731700800000, "open": 0.3594, "high": 0.3666, "low": 0.3551, "close": 0.3665, "volume": 13776.5, "close_time": 1731704399999}, {"open_time": 1731704400000, "open": 0.3638, "high": 0.3704, "low": 0.3608, "close": 0.3693, "volume": 7829.4, "close_time": 1731707999999}, {"open_time": 1731708000000, "open": 0.3713, "high": 0.3724, "low": 0.3661, "close": 0.3698, "volume": 12709.2, "close_time": 1731711599999}, {"open_time": 1731711600000, "open": 0.3696, "high": 0.3729, "low": 0.3695, "close": 0.3695, "volume": 2535.2, "close_time": 1731715199999}, {"open_time": 1731715200000, "open": 0.371, "high": 0.3726, "low": 0.3637, "close": 0.3724, "volume": 3366.5, "close_time": 1731718799999}, {"open_time": 1731718800000, "open": 0.3705, "high": 0.3744, "low": 0.3705, "close": 0.3742, "volume": 1447.1, "close_time": 1731722399999}, {"open_time": 1731722400000, "open": 0.3748, "high": 0.3758, "low": 0.3721, "close": 0.3754, "volume": 3157.5, "close_time": 1731725999999}, {"open_time": 1731726000000, "open": 0.3755, "high": 0.3766, "low": 0.368, "close": 0.3762, "volume": 27774.5, "close_time": 1731729599999}, {"open_time": 1731729600000, "open": 0.3761, "high": 0.3893, "low": 0.3758, "close": 0.3825, "volume": 18762.2, "close_time": 1731733199999}, {"open_time": 1731733200000, "open": 0.3825, "high": 0.3904, "low": 0.3821, "close": 0.3828, "volume": 1747.4, "close_time": 1731736799999}, {"open_time": 1731736800000, "open": 0.3829, "high": 0.3857, "low": 0.3787, "close": 0.3787, "volume": 7733.1, "close_time": 1731740399999}, {"open_time": 1731740400000, "open": 0.3838, "high": 0.3961, "low": 0.3837, "close": 0.3961, "volume": 49711.3, "close_time": 1731743999999}, {"open_time": 1731744000000, "open": 0.3924, "high": 0.4015, "low": 0.3924, "close": 0.4015, "volume": 4073.0, "close_time": 1731747599999}, {"open_time": 1731747600000, "open": 0.3975, "high": 0.4021, "low": 0.3972, "close": 0.3972, "volume": 258.0, "close_time": 1731751199999}, {"open_time": 1731751200000, "open": 0.3949, "high": 0.4066, "low": 0.3939, "close": 0.4066, "volume": 20237.7, "close_time": 1731754799999}, {"open_time": 1731754800000, "open": 0.4066, "high": 0.4077, "low": 0.4059, "close": 0.4059, "volume": 4717.5, "close_time": 1731758399999}, {"open_time": 1731758400000, "open": 0.4076, "high": 0.415, "low": 0.4075, "close": 0.41, "volume": 13637.3, "close_time": 1731761999999}, {"open_time": 1731762000000, "open": 0.4138, "high": 0.4168, "low": 0.4125, "close": 0.4125, "volume": 6101.0, "close_time": 1731765599999}, {"open_time": 1731765600000, "open": 0.4127, "high": 0.4301, "low": 0.4125, "close": 0.4241, "volume": 21999.7, "close_time": 1731769199999}, {"open_time": 1731769200000, "open": 0.4245, "high": 0.4245, "low": 0.41, "close": 0.4111, "volume": 16500.3, "close_time": 1731772799999}, {"open_time": 1731772800000, "open": 0.41, "high": 0.411, "low": 0.4059, "close": 0.408, "volume": 6745.1, "close_time": 1731776399999}, {"open_time": 1731776400000, "open": 0.408, "high": 0.4137, "low": 0.4059, "close": 0.4116, "volume": 7265.5, "close_time": 1731779999999}, {"open_time": 1731780000000, "open": 0.4075, "high": 0.4185, "low": 0.4074, "close": 0.4184, "volume": 5797.9, "close_time": 1731783599999}, {"open_time": 1731783600000, "open": 0.4194, "high": 0.42, "low": 0.4102, "close": 0.42, "volume": 14170.8, "close_time": 1731787199999}, {"open_time": 1731787200000, "open": 0.4147, "high": 0.4213, "low": 0.4147, "close": 0.4185, "volume": 8801.4, "close_time": 1731790799999}, {"open_time": 1731790800000, "open": 0.4217, "high": 0.4411, "low": 0.4146, "close": 0.4319, "volume": 31993.0, "close_time": 1731794399999}, {"open_time": 1731794400000, "open": 0.4319, "high": 0.4346, "low": 0.4212, "close": 0.4263, "volume": 15068.4, "close_time": 1731797999999}, {"open_time": 1731798000000, "open": 0.4226, "high": 0.4274, "low": 0.419, "close": 0.426, "volume": 29207.0, "close_time": 1731801599999}, {"open_time": 1731801600000, "open": 0.4249, "high": 0.4405, "low": 0.4208, "close": 0.4377, "volume": 26845.7, "close_time": 1731805199999}, {"open_time": 1731805200000, "open": 0.4374, "high": 0.441, "low": 0.424, "close": 0.4282, "volume": 10098.7, "close_time": 1731808799999}, {"open_time": 1731808800000, "open": 0.4282, "high": 0.429, "low": 0.4153, "close": 0.4264, "volume": 35483.6, "close_time": 1731812399999}, {"open_time": 1731812400000, "open": 0.4221, "high": 0.4241, "low": 0.4209, "close": 0.4209, "volume": 2744.9, "close_time": 1731815999999}, {"open_time": 1731816000000, "open": 0.4216, "high": 0.4263, "low": 0.4203, "close": 0.421, "volume": 4660.5, "close_time": 1731819599999}, {"open_time": 1731819600000, "open": 0.4209, "high": 0.4235, "low": 0.4126, "close": 0.4181, "volume": 22206.5, "close_time": 1731823199999}, {"open_time": 1731823200000, "open": 0.4181, "high": 0.4263, "low": 0.4157, "close": 0.4263, "volume": 5256.0, "close_time": 1731826799999}, {"open_time": 1731826800000, "open": 0.4247, "high": 0.4256, "low": 0.422, "close": 0.4256, "volume": 848.7, "close_time": 1731830399999}, {"open_time": 1731830400000, "open": 0.4256, "high": 0.4256, "low": 0.4256, "close": 0.4256, "volume": 0.0, "close_time": 1731833999999}, {"open_time": 1731834000000, "open": 0.4257, "high": 0.4257, "low": 0.4181, "close": 0.4181, "volume": 3514.8, "close_time": 1731837599999}, {"open_time": 1731837600000, "open": 0.4197, "high": 0.42, "low": 0.4197, "close": 0.42, "volume": 47.6, "close_time": 1731841199999}, {"open_time": 1731841200000, "open": 0.4181, "high": 0.4181, "low": 0.412, "close": 0.412, "volume": 24321.3, "close_time": 1731844799999}, {"open_time": 1731844800000, "open": 0.412, "high": 0.412, "low": 0.4118, "close": 0.412, "volume": 9169.8, "close_time": 1731848399999}, {"open_time": 1731848400000, "open": 0.4149, "high": 0.4149, "low": 0.4146, "close": 0.4146, "volume": 959.5, "close_time": 1731851999999}, {"open_time": 1731852000000, "open": 0.4121, "high": 0.4121, "low": 0.4103, "close": 0.4103, "volume": 2633.7, "close_time": 1731855599999}, {"open_time": 1731855600000, "open": 0.4103, "high": 0.4121, "low": 0.4035, "close": 0.4071, "volume": 6123.5, "close_time": 1731859199999}, {"open_time": 1731859200000, "open": 0.4071, "high": 0.4096, "low": 0.4048, "close": 0.4096, "volume": 1413.1, "close_time": 1731862799999}, {"open_time": 1731862800000, "open": 0.4048, "high": 0.4097, "low": 0.4048, "close": 0.4097, "volume": 1690.5, "close_time": 1731866399999}, {"open_time": 1731866400000, "open": 0.4072, "high": 0.4126, "low": 0.4044, "close": 0.4049, "volume": 11647.6, "close_time": 1731869999999}, {"open_time": 1731870000000, "open": 0.4043, "high": 0.4043, "low": 0.3975, "close": 0.3975, "volume": 20361.2, "close_time": 1731873599999}, {"open_time": 1731873600000, "open": 0.4035, "high": 0.4035, "low": 0.3955, "close": 0.4001, "volume": 4705.1, "close_time": 1731877199999}, {"open_time": 1731877200000, "open": 0.3955, "high": 0.3955, "low": 0.3941, "close": 0.3942, "volume": 2395.6, "close_time": 1731880799999}, {"open_time": 1731880800000, "open": 0.3941, "high": 0.395, "low": 0.3939, "close": 0.395, "volume": 694.5, "close_time": 1731884399999}, {"open_time": 1731884400000, "open": 0.3939, "high": 0.3972, "low": 0.3925, "close": 0.3972, "volume": 2855.4, "close_time": 1731887999999}, {"open_time": 1731888000000, "open": 0.4, "high": 0.405, "low": 0.3975, "close": 0.4021, "volume": 12929.5, "close_time": 1731891599999}, {"open_time": 1731891600000, "open": 0.4023, "high": 0.4302, "low": 0.4011, "close": 0.4139, "volume": 21067.8, "close_time": 1731895199999}, {"open_time": 1731895200000, "open": 0.4206, "high": 0.4302, "low": 0.4118, "close": 0.4185, "volume": 15118.4, "close_time": 1731898799999}, {"open_time": 1731898800000, "open": 0.4185, "high": 0.4193, "low": 0.4156, "close": 0.4193, "volume": 921.2, "close_time": 1731902399999}, {"open_time": 1731902400000, "open": 0.4193, "high": 0.4258, "low": 0.4118, "close": 0.4118, "volume": 13801.0, "close_time": 1731905999999}, {"open_time": 1731906000000, "open": 0.4121, "high": 0.4189, "low": 0.4118, "close": 0.4118, "volume": 2084.9, "close_time": 1731909599999}, {"open_time": 1731909600000, "open": 0.4126, "high": 0.4278, "low": 0.4126, "close": 0.4266, "volume": 17753.4, "close_time": 1731913199999}, {"open_time": 1731913200000, "open": 0.4277, "high": 0.4277, "low": 0.4207, "close": 0.4207, "volume": 797.2, "close_time": 1731916799999}, {"open_time": 1731916800000, "open": 0.4222, "high": 0.4254, "low": 0.4211, "close": 0.4211, "volume": 952.6, "close_time": 1731920399999}, {"open_time": 1731920400000, "open": 0.421, "high": 0.4228, "low": 0.4207, "close": 0.4225, "volume": 2626.9, "close_time": 1731923999999}, {"open_time": 1731924000000, "open": 0.4216, "high": 0.4216, "low": 0.421, "close": 0.4211, "volume": 3851.3, "close_time": 1731927599999}, {"open_time": 1731927600000, "open": 0.4208, "high": 0.4208, "low": 0.412, "close": 0.4134, "volume": 1823.5, "close_time": 1731931199999}, {"open_time": 1731931200000, "open": 0.4166, "high": 0.4172, "low": 0.4123, "close": 0.4172, "volume": 1706.0, "close_time": 1731934799999}, {"open_time": 1731934800000, "open": 0.4172, "high": 0.4172, "low": 0.4118, "close": 0.4118, "volume": 2858.6, "close_time": 1731938399999}, {"open_time": 1731938400000, "open": 0.4118, "high": 0.4171, "low": 0.3801, "close": 0.4171, "volume": 16364.7, "close_time": 1731941999999}, {"open_time": 1731942000000, "open": 0.4172, "high": 0.4249, "low": 0.4172, "close": 0.4247, "volume": 7019.5, "close_time": 1731945599999}, {"open_time": 1731945600000, "open": 0.4247, "high": 0.4613, "low": 0.4225, "close": 0.4611, "volume": 104663.0, "close_time": 1731949199999}, {"open_time": 1731949200000, "open": 0.4566, "high": 0.4633, "low": 0.4482, "close": 0.4494, "volume": 48914.3, "close_time": 1731952799999}, {"open_time": 1731952800000, "open": 0.4523, "high": 0.4538, "low": 0.4455, "close": 0.4463, "volume": 22581.4, "close_time": 1731956399999}, {"open_time": 1731956400000, "open": 0.4453, "high": 0.4473, "low": 0.4361, "close": 0.4472, "volume": 4236.1, "close_time": 1731959999999}, {"open_time": 1731960000000, "open": 0.4456, "high": 0.447, "low": 0.436, "close": 0.4418, "volume": 6016.2, "close_time": 1731963599999}, {"open_time": 1731963600000, "open": 0.4453, "high": 0.4543, "low": 0.4453, "close": 0.454, "volume": 7604.7, "close_time": 1731967199999}, {"open_time": 1731967200000, "open": 0.4511, "high": 0.4531, "low": 0.4453, "close": 0.4531, "volume": 1700.9, "close_time": 1731970799999}, {"open_time": 1731970800000, "open": 0.4528, "high": 0.455, "low": 0.4352, "close": 0.4524, "volume": 33317.4, "close_time": 1731974399999}, {"open_time": 1731974400000, "open": 0.4542, "high": 0.4543, "low": 0.4477, "close": 0.4488, "volume": 3665.0, "close_time": 1731977999999}, {"open_time": 1731978000000, "open": 0.4469, "high": 0.4506, "low": 0.4438, "close": 0.4438, "volume": 921.4, "close_time": 1731981599999}, {"open_time": 1731981600000, "open": 0.443, "high": 0.4511, "low": 0.4374, "close": 0.4503, "volume": 7305.9, "close_time": 1731985199999}, {"open_time": 1731985200000, "open": 0.4503, "high": 0.455, "low": 0.4456, "close": 0.4507, "volume": 7131.0, "close_time": 1731988799999}, {"open_time": 1731988800000, "open": 0.4507, "high": 0.4507, "low": 0.4386, "close": 0.4386, "volume": 14515.3, "close_time": 1731992399999}, {"open_time": 1731992400000, "open": 0.4409, "high": 0.4409, "low": 0.4065, "close": 0.4349, "volume": 15611.2, "close_time": 1731995999999}, {"open_time": 1731996000000, "open": 0.4362, "high": 0.4389, "low": 0.4311, "close": 0.4389, "volume": 2985.2, "close_time": 1731999599999}, {"open_time": 1731999600000, "open": 0.4383, "high": 0.4383, "low": 0.4383, "close": 0.4383, "volume": 134.5, "close_time": 1732003199999}, {"open_time": 1732003200000, "open": 0.4346, "high": 0.4372, "low": 0.4345, "close": 0.4372, "volume": 1387.6, "close_time": 1732006799999}, {"open_time": 1732006800000, "open": 0.4351, "high": 0.4351, "low": 0.4318, "close": 0.4318, "volume": 1585.3, "close_time": 1732010399999}, {"open_time": 1732010400000, "open": 0.4314, "high": 0.4386, "low": 0.4311, "close": 0.4386, "volume": 10640.1, "close_time": 1732013999999}, {"open_time": 1732014000000, "open": 0.4345, "high": 0.4413, "low": 0.4345, "close": 0.4413, "volume": 1221.8, "close_time": 1732017599999}, {"open_time": 1732017600000, "open": 0.4413, "high": 0.4418, "low": 0.438, "close": 0.4392, "volume": 2709.5, "close_time": 1732021199999}, {"open_time": 1732021200000, "open": 0.442, "high": 0.442, "low": 0.4291, "close": 0.4291, "volume": 2294.4, "close_time": 1732024799999}, {"open_time": 1732024800000, "open": 0.4323, "high": 0.4345, "low": 0.4273, "close": 0.4278, "volume": 2993.4, "close_time": 1732028399999}, {"open_time": 1732028400000, "open": 0.4287, "high": 0.4325, "low": 0.4175, "close": 0.4325, "volume": 11463.8, "close_time": 1732031999999}, {"open_time": 1732032000000, "open": 0.4318, "high": 0.4388, "low": 0.4299, "close": 0.4332, "volume": 1837.9, "close_time": 1732035599999}, {"open_time": 1732035600000, "open": 0.4348, "high": 0.4411, "low": 0.4306, "close": 0.4355, "volume": 8692.8, "close_time": 1732039199999}, {"open_time": 1732039200000, "open": 0.4379, "high": 0.441, "low": 0.4333, "close": 0.4333, "volume": 3528.3, "close_time": 1732042799999}, {"open_time": 1732042800000, "open": 0.4343, "high": 0.4379, "low": 0.425, "close": 0.4371, "volume": 13510.0, "close_time": 1732046399999}, {"open_time": 1732046400000, "open": 0.4365, "high": 0.4369, "low": 0.4254, "close": 0.4254, "volume": 203.3, "close_time": 1732049999999}, {"open_time": 1732050000000, "open": 0.4305, "high": 0.4305, "low": 0.4249, "close": 0.4251, "volume": 1015.0, "close_time": 1732053599999}, {"open_time": 1732053600000, "open": 0.43, "high": 0.43, "low": 0.426, "close": 0.426, "volume": 1322.2, "close_time": 1732057199999}, {"open_time": 1732057200000, "open": 0.4257, "high": 0.4305, "low": 0.4257, "close": 0.4296, "volume": 2165.4, "close_time": 1732060799999}, {"open_time": 1732060800000, "open": 0.4304, "high": 0.4372, "low": 0.4276, "close": 0.4321, "volume": 4759.7, "close_time": 1732064399999}, {"open_time": 1732064400000, "open": 0.4326, "high": 0.4368, "low": 0.4275, "close": 0.431, "volume": 2852.5, "close_time": 1732067999999}, {"open_time": 1732068000000, "open": 0.4322, "high": 0.4367, "low": 0.4298, "close": 0.4367, "volume": 2628.5, "close_time": 1732071599999}, {"open_time": 1732071600000, "open": 0.4319, "high": 0.4335, "low": 0.4241, "close": 0.4249, "volume": 4080.1, "close_time": 1732075199999}, {"open_time": 1732075200000, "open": 0.4291, "high": 0.4329, "low": 0.4285, "close": 0.4297, "volume": 2935.0, "close_time": 1732078799999}, {"open_time": 1732078800000, "open": 0.4275, "high": 0.4308, "low": 0.4246, "close": 0.4246, "volume": 1768.3, "close_time": 1732082399999}, {"open_time": 1732082400000, "open": 0.4268, "high": 0.428, "low": 0.424, "close": 0.428, "volume": 1486.8, "close_time": 1732085999999}, {"open_time": 1732086000000, "open": 0.428, "high": 0.4281, "low": 0.428, "close": 0.4281, "volume": 109.2, "close_time": 1732089599999}, {"open_time": 1732089600000, "open": 0.4306, "high": 0.431, "low": 0.4284, "close": 0.4309, "volume": 550.8, "close_time": 1732093199999}, {"open_time": 1732093200000, "open": 0.4291, "high": 0.45, "low": 0.4286, "close": 0.45, "volume": 13517.6, "close_time": 1732096799999}, {"open_time": 1732096800000, "open": 0.4472, "high": 0.4508, "low": 0.4452, "close": 0.4452, "volume": 2720.7, "close_time": 1732100399999}, {"open_time": 1732100400000, "open": 0.4427, "high": 0.4501, "low": 0.4396, "close": 0.4499, "volume": 2134.8, "close_time": 1732103999999}, {"open_time": 1732104000000, "open": 0.4469, "high": 0.4469, "low": 0.4294, "close": 0.4418, "volume": 4465.2, "close_time": 1732107599999}, {"open_time": 1732107600000, "open": 0.4445, "high": 0.4543, "low": 0.4417, "close": 0.4543, "volume": 8335.7, "close_time": 1732111199999}, {"open_time": 1732111200000, "open": 0.4545, "high": 0.46, "low": 0.44, "close": 0.4535, "volume": 27857.0, "close_time": 1732114799999}, {"open_time": 1732114800000, "open": 0.4529, "high": 0.455, "low": 0.45, "close": 0.4528, "volume": 18754.3, "close_time": 1732118399999}, {"open_time": 1732118400000, "open": 0.4516, "high": 0.455, "low": 0.4405, "close": 0.4457, "volume": 9456.8, "close_time": 1732121999999}, {"open_time": 1732122000000, "open": 0.448, "high": 0.4483, "low": 0.4416, "close": 0.4416, "volume": 5578.8, "close_time": 1732125599999}, {"open_time": 1732125600000, "open": 0.4403, "high": 0.4403, "low": 0.4323, "close": 0.4349, "volume": 4248.4, "close_time": 1732129199999}, {"open_time": 1732129200000, "open": 0.4356, "high": 0.437, "low": 0.4278, "close": 0.4316, "volume": 33502.4, "close_time": 1732132799999}, {"open_time": 1732132800000, "open": 0.4316, "high": 0.4342, "low": 0.413, "close": 0.4334, "volume": 50651.2, "close_time": 1732136399999}, {"open_time": 1732136400000, "open": 0.4334, "high": 0.4347, "low": 0.4291, "close": 0.4342, "volume": 3453.5, "close_time": 1732139999999}, {"open_time": 1732140000000, "open": 0.4345, "high": 0.4405, "low": 0.4279, "close": 0.4341, "volume": 5706.0, "close_time": 1732143599999}, {"open_time": 1732143600000, "open": 0.4313, "high": 0.4316, "low": 0.4309, "close": 0.4316, "volume": 1343.8, "close_time": 1732147199999}, {"open_time": 1732147200000, "open": 0.4311, "high": 0.4427, "low": 0.4311, "close": 0.4324, "volume": 7486.5, "close_time": 1732150799999}, {"open_time": 1732150800000, "open": 0.4324, "high": 0.4356, "low": 0.4319, "close": 0.4355, "volume": 3101.6, "close_time": 1732154399999}, {"open_time": 1732154400000, "open": 0.434, "high": 0.4343, "low": 0.413, "close": 0.4184, "volume": 42717.8, "close_time": 1732157999999}, {"open_time": 1732158000000, "open": 0.4187, "high": 0.4274, "low": 0.4139, "close": 0.4238, "volume": 9238.7, "close_time": 1732161599999}, {"open_time": 1732161600000, "open": 0.4254, "high": 0.4373, "low": 0.4173, "close": 0.4357, "volume": 13839.8, "close_time": 1732165199999}, {"open_time": 1732165200000, "open": 0.4341, "high": 0.47, "low": 0.4341, "close": 0.4415, "volume": 36021.0, "close_time": 1732168799999}, {"open_time": 1732168800000, "open": 0.4392, "high": 0.4514, "low": 0.4374, "close": 0.4388, "volume": 18024.2, "close_time": 1732172399999}, {"open_time": 1732172400000, "open": 0.4384, "high": 0.4387, "low": 0.4373, "close": 0.4373, "volume": 615.0, "close_time": 1732175999999}, {"open_time": 1732176000000, "open": 0.4376, "high": 0.4406, "low": 0.4376, "close": 0.4389, "volume": 1196.8, "close_time": 1732179599999}, {"open_time": 1732179600000, "open": 0.4386, "high": 0.4386, "low": 0.4366, "close": 0.4366, "volume": 1023.0, "close_time": 1732183199999}, {"open_time": 1732183200000, "open": 0.4358, "high": 0.4361, "low": 0.4306, "close": 0.4307, "volume": 4280.6, "close_time": 1732186799999}, {"open_time": 1732186800000, "open": 0.4306, "high": 0.4368, "low": 0.424, "close": 0.4349, "volume": 4103.3, "close_time": 1732190399999}, {"open_time": 1732190400000, "open": 0.4369, "high": 0.4543, "low": 0.4369, "close": 0.4475, "volume": 15008.3, "close_time": 1732193999999}, {"open_time": 1732194000000, "open": 0.4462, "high": 0.4521, "low": 0.4461, "close": 0.4503, "volume": 6919.4, "close_time": 1732197599999}, {"open_time": 1732197600000, "open": 0.4522, "high": 0.4582, "low": 0.4462, "close": 0.4465, "volume": 18955.1, "close_time": 1732201199999}, {"open_time": 1732201200000, "open": 0.4486, "high": 0.4486, "low": 0.4129, "close": 0.4385, "volume": 104510.3, "close_time": 1732204799999}, {"open_time": 1732204800000, "open": 0.4403, "high": 0.447, "low": 0.4321, "close": 0.4435, "volume": 42975.6, "close_time": 1732208399999}, {"open_time": 1732208400000, "open": 0.4459, "high": 0.4468, "low": 0.4422, "close": 0.4429, "volume": 2480.6, "close_time": 1732211999999}, {"open_time": 1732212000000, "open": 0.4429, "high": 0.4488, "low": 0.4397, "close": 0.4486, "volume": 9215.9, "close_time": 1732215599999}, {"open_time": 1732215600000, "open": 0.4488, "high": 0.4601, "low": 0.4403, "close": 0.4445, "volume": 20682.2, "close_time": 1732219199999}, {"open_time": 1732219200000, "open": 0.4443, "high": 0.4457, "low": 0.424, "close": 0.4442, "volume": 26980.8, "close_time": 1732222799999}, {"open_time": 1732222800000, "open": 0.4416, "high": 0.4445, "low": 0.4381, "close": 0.4445, "volume": 8749.5, "close_time": 1732226399999}, {"open_time": 1732226400000, "open": 0.4435, "high": 0.4467, "low": 0.4395, "close": 0.4447, "volume": 12865.3, "close_time": 1732229999999}, {"open_time": 1732230000000, "open": 0.4452, "high": 0.4503, "low": 0.444, "close": 0.4476, "volume": 8767.4, "close_time": 1732233599999}, {"open_time": 1732233600000, "open": 0.4506, "high": 0.4594, "low": 0.4374, "close": 0.4436, "volume": 14872.2, "close_time": 1732237199999}, {"open_time": 1732237200000, "open": 0.4479, "high": 0.461, "low": 0.4479, "close": 0.4583, "volume": 54987.1, "close_time": 1732240799999}, {"open_time": 1732240800000, "open": 0.4569, "high": 0.461, "low": 0.4257, "close": 0.4559, "volume": 23295.6, "close_time": 1732244399999}, {"open_time": 1732244400000, "open": 0.4561, "high": 0.465, "low": 0.4525, "close": 0.4627, "volume": 21785.7, "close_time": 1732247999999}, {"open_time": 1732248000000, "open": 0.4627, "high": 0.5, "low": 0.4615, "close": 0.4768, "volume": 67067.0, "close_time": 1732251599999}, {"open_time": 1732251600000, "open": 0.4723, "high": 0.4765, "low": 0.4643, "close": 0.4643, "volume": 8612.4, "close_time": 1732255199999}, {"open_time": 1732255200000, "open": 0.4637, "high": 0.4685, "low": 0.458, "close": 0.4584, "volume": 2622.7, "close_time": 1732258799999}, {"open_time": 1732258800000, "open": 0.4614, "high": 0.4619, "low": 0.4525, "close": 0.4608, "volume": 4287.5, "close_time": 1732262399999}, {"open_time": 1732262400000, "open": 0.4583, "high": 0.4598, "low": 0.4525, "close": 0.4578, "volume": 2479.8, "close_time": 1732265999999}, {"open_time": 1732266000000, "open": 0.4585, "high": 0.4598, "low": 0.4532, "close": 0.4578, "volume": 3277.3, "close_time": 1732269599999}, {"open_time": 1732269600000, "open": 0.4583, "high": 0.4583, "low": 0.4531, "close": 0.454, "volume": 2185.9, "close_time": 1732273199999}, {"open_time": 1732273200000, "open": 0.4549, "high": 0.4598, "low": 0.454, "close": 0.4598, "volume": 6895.1, "close_time": 1732276799999}, {"open_time": 1732276800000, "open": 0.46, "high": 0.4685, "low": 0.457, "close": 0.4673, "volume": 7097.0, "close_time": 1732280399999}, {"open_time": 1732280400000, "open": 0.4685, "high": 0.4686, "low": 0.454, "close": 0.454, "volume": 22241.4, "close_time": 1732283999999}, {"open_time": 1732284000000, "open": 0.4564, "high": 0.4564, "low": 0.454, "close": 0.454, "volume": 3407.6, "close_time": 1732287599999}, {"open_time": 1732287600000, "open": 0.4549, "high": 0.4615, "low": 0.4514, "close": 0.4613, "volume": 25588.5, "close_time": 1732291199999}, {"open_time": 1732291200000, "open": 0.4596, "high": 0.4683, "low": 0.4579, "close": 0.467, "volume": 8829.8, "close_time": 1732294799999}, {"open_time": 1732294800000, "open": 0.467, "high": 0.4711, "low": 0.4641, "close": 0.4667, "volume": 12164.8, "close_time": 1732298399999}, {"open_time": 1732298400000, "open": 0.4667, "high": 0.4778, "low": 0.4655, "close": 0.4666, "volume": 21939.7, "close_time": 1732301999999}, {"open_time": 1732302000000, "open": 0.4654, "high": 0.4736, "low": 0.4623, "close": 0.471, "volume": 21532.9, "close_time": 1732305599999}, {"open_time": 1732305600000, "open": 0.4711, "high": 0.4772, "low": 0.4662, "close": 0.4762, "volume": 32543.7, "close_time": 1732309199999}, {"open_time": 1732309200000, "open": 0.4741, "high": 0.5, "low": 0.4723, "close": 0.5, "volume": 46100.0, "close_time": 1732312799999}, {"open_time": 1732312800000, "open": 0.4895, "high": 0.4944, "low": 0.4651, "close": 0.4831, "volume": 20554.4, "close_time": 1732316399999}, {"open_time": 1732316400000, "open": 0.4835, "high": 0.4932, "low": 0.4729, "close": 0.4932, "volume": 13979.7, "close_time": 1732319999999}, {"open_time": 1732320000000, "open": 0.4904, "high": 0.5222, "low": 0.4865, "close": 0.52, "volume": 46560.6, "close_time": 1732323599999}, {"open_time": 1732323600000, "open": 0.5223, "high": 0.552, "low": 0.5146, "close": 0.5254, "volume": 61961.4, "close_time": 1732327199999}, {"open_time": 1732327200000, "open": 0.5268, "high": 0.552, "low": 0.5103, "close": 0.5144, "volume": 51940.1, "close_time": 1732330799999}, {"open_time": 1732330800000, "open": 0.518, "high": 0.5272, "low": 0.4797, "close": 0.5176, "volume": 41427.0, "close_time": 1732334399999}, {"open_time": 1732334400000, "open": 0.5213, "high": 0.5301, "low": 0.5097, "close": 0.51, "volume": 30575.7, "close_time": 1732337999999}, {"open_time": 1732338000000, "open": 0.514, "high": 0.54, "low": 0.51, "close": 0.5319, "volume": 47002.4, "close_time": 1732341599999}, {"open_time": 1732341600000, "open": 0.5315, "high": 0.5407, "low": 0.5268, "close": 0.5332, "volume": 26391.2, "close_time": 1732345199999}, {"open_time": 1732345200000, "open": 0.5337, "high": 0.5379, "low": 0.5305, "close": 0.5348, "volume": 17446.5, "close_time": 1732348799999}, {"open_time": 1732348800000, "open": 0.5371, "high": 0.5775, "low": 0.5368, "close": 0.5457, "volume": 30243.7, "close_time": 1732352399999}, {"open_time": 1732352400000, "open": 0.5457, "high": 0.5499, "low": 0.5411, "close": 0.5471, "volume": 2302.1, "close_time": 1732355999999}, {"open_time": 1732356000000, "open": 0.5437, "high": 0.5437, "low": 0.5404, "close": 0.5404, "volume": 2340.0, "close_time": 1732359599999}, {"open_time": 1732359600000, "open": 0.5405, "high": 0.5445, "low": 0.5401, "close": 0.5445, "volume": 3053.2, "close_time": 1732363199999}, {"open_time": 1732363200000, "open": 0.5456, "high": 0.5649, "low": 0.5407, "close": 0.5631, "volume": 28744.1, "close_time": 1732366799999}, {"open_time": 1732366800000, "open": 0.5597, "high": 0.5686, "low": 0.5589, "close": 0.5639, "volume": 7926.8, "close_time": 1732370399999}, {"open_time": 1732370400000, "open": 0.5605, "high": 0.5927, "low": 0.5605, "close": 0.5917, "volume": 32321.9, "close_time": 1732373999999}, {"open_time": 1732374000000, "open": 0.5917, "high": 0.6076, "low": 0.5738, "close": 0.6005, "volume": 29407.7, "close_time": 1732377599999}, {"open_time": 1732377600000, "open": 0.6, "high": 0.6078, "low": 0.5553, "close": 0.57, "volume": 90159.0, "close_time": 1732381199999}, {"open_time": 1732381200000, "open": 0.57, "high": 0.585, "low": 0.5582, "close": 0.5828, "volume": 42999.8, "close_time": 1732384799999}, {"open_time": 1732384800000, "open": 0.5828, "high": 0.5943, "low": 0.5681, "close": 0.5703, "volume": 33098.2, "close_time": 1732388399999}, {"open_time": 1732388400000, "open": 0.57, "high": 0.5798, "low": 0.558, "close": 0.5712, "volume": 32487.4, "close_time": 1732391999999}, {"open_time": 1732392000000, "open": 0.5712, "high": 0.5737, "low": 0.5609, "close": 0.5637, "volume": 6979.6, "close_time": 1732395599999}, {"open_time": 1732395600000, "open": 0.5692, "high": 0.5738, "low": 0.5617, "close": 0.5738, "volume": 14955.0, "close_time": 1732399199999}, {"open_time": 1732399200000, "open": 0.5738, "high": 0.5758, "low": 0.5607, "close": 0.5689, "volume": 4015.0, "close_time": 1732402799999}, {"open_time": 1732402800000, "open": 0.5679, "high": 0.616, "low": 0.5529, "close": 0.5693, "volume": 26012.9, "close_time": 1732406399999}, {"open_time": 1732406400000, "open": 0.5738, "high": 0.5988, "low": 0.5738, "close": 0.5979, "volume": 12777.6, "close_time": 1732409999999}, {"open_time": 1732410000000, "open": 0.5989, "high": 0.6011, "low": 0.5875, "close": 0.5906, "volume": 12949.6, "close_time": 1732413599999}, {"open_time": 1732413600000, "open": 0.5907, "high": 0.6057, "low": 0.5901, "close": 0.5965, "volume": 9951.6, "close_time": 1732417199999}, {"open_time": 1732417200000, "open": 0.5965, "high": 0.5965, "low": 0.583, "close": 0.5863, "volume": 13503.5, "close_time": 1732420799999}, {"open_time": 1732420800000, "open": 0.5892, "high": 0.5949, "low": 0.5725, "close": 0.578, "volume": 11431.8, "close_time": 1732424399999}, {"open_time": 1732424400000, "open": 0.5827, "high": 0.5872, "low": 0.56, "close": 0.5775, "volume": 11478.3, "close_time": 1732427999999}, {"open_time": 1732428000000, "open": 0.5746, "high": 0.5815, "low": 0.5721, "close": 0.5755, "volume": 1662.7, "close_time": 1732431599999}, {"open_time": 1732431600000, "open": 0.5756, "high": 0.5806, "low": 0.5756, "close": 0.58, "volume": 544.1, "close_time": 1732435199999}, {"open_time": 1732435200000, "open": 0.5814, "high": 0.5849, "low": 0.5739, "close": 0.5739, "volume": 1572.8, "close_time": 1732438799999}, {"open_time": 1732438800000, "open": 0.575, "high": 0.5775, "low": 0.57, "close": 0.574, "volume": 8588.5, "close_time": 1732442399999}, {"open_time": 1732442400000, "open": 0.5752, "high": 0.5753, "low": 0.5627, "close": 0.5627, "volume": 11254.1, "close_time": 1732445999999}, {"open_time": 1732446000000, "open": 0.5627, "high": 0.5627, "low": 0.5412, "close": 0.5412, "volume": 8878.0, "close_time": 1732449599999}, {"open_time": 1732449600000, "open": 0.5459, "high": 0.5501, "low": 0.5223, "close": 0.5272, "volume": 103412.6, "close_time": 1732453199999}, {"open_time": 1732453200000, "open": 0.5268, "high": 0.5444, "low": 0.5264, "close": 0.54, "volume": 8722.5, "close_time": 1732456799999}, {"open_time": 1732456800000, "open": 0.54, "high": 0.541, "low": 0.5348, "close": 0.5352, "volume": 3769.8, "close_time": 1732460399999}, {"open_time": 1732460400000, "open": 0.5356, "high": 0.5386, "low": 0.5286, "close": 0.5286, "volume": 12645.4, "close_time": 1732463999999}, {"open_time": 1732464000000, "open": 0.5273, "high": 0.5443, "low": 0.523, "close": 0.5379, "volume": 9925.5, "close_time": 1732467599999}, {"open_time": 1732467600000, "open": 0.5379, "high": 0.5379, "low": 0.5267, "close": 0.5325, "volume": 17995.2, "close_time": 1732471199999}, {"open_time": 1732471200000, "open": 0.535, "high": 0.545, "low": 0.5331, "close": 0.5401, "volume": 6415.7, "close_time": 1732474799999}, {"open_time": 1732474800000, "open": 0.5394, "high": 0.5457, "low": 0.5325, "close": 0.5399, "volume": 2744.2, "close_time": 1732478399999}, {"open_time": 1732478400000, "open": 0.5397, "high": 0.5497, "low": 0.539, "close": 0.5495, "volume": 9685.9, "close_time": 1732481999999}, {"open_time": 1732482000000, "open": 0.5469, "high": 0.5543, "low": 0.5442, "close": 0.5543, "volume": 3959.2, "close_time": 1732485599999}, {"open_time": 1732485600000, "open": 0.5522, "high": 0.5698, "low": 0.5522, "close": 0.5698, "volume": 8824.4, "close_time": 1732489199999}, {"open_time": 1732489200000, "open": 0.5705, "high": 0.5842, "low": 0.5705, "close": 0.5811, "volume": 26625.2, "close_time": 1732492799999}, {"open_time": 1732492800000, "open": 0.5756, "high": 0.5756, "low": 0.5561, "close": 0.5565, "volume": 6990.8, "close_time": 1732496399999}, {"open_time": 1732496400000, "open": 0.5564, "high": 0.559, "low": 0.5428, "close": 0.551, "volume": 10472.8, "close_time": 1732499999999}, {"open_time": 1732500000000, "open": 0.551, "high": 0.5569, "low": 0.5441, "close": 0.5502, "volume": 17717.1, "close_time": 1732503599999}, {"open_time": 1732503600000, "open": 0.5498, "high": 0.554, "low": 0.5458, "close": 0.5515, "volume": 70415.7, "close_time": 1732507199999}, {"open_time": 1732507200000, "open": 0.5528, "high": 0.56, "low": 0.5512, "close": 0.5568, "volume": 36796.4, "close_time": 1732510799999}, {"open_time": 1732510800000, "open": 0.5563, "high": 0.56, "low": 0.5563, "close": 0.5569, "volume": 28676.7, "close_time": 1732514399999}, {"open_time": 1732514400000, "open": 0.5569, "high": 0.58, "low": 0.552, "close": 0.5633, "volume": 26380.3, "close_time": 1732517999999}, {"open_time": 1732518000000, "open": 0.5638, "high": 0.5686, "low": 0.5609, "close": 0.5686, "volume": 2519.2, "close_time": 1732521599999}, {"open_time": 1732521600000, "open": 0.565, "high": 0.5653, "low": 0.565, "close": 0.5653, "volume": 2797.2, "close_time": 1732525199999}, {"open_time": 1732525200000, "open": 0.5705, "high": 0.5815, "low": 0.5684, "close": 0.5815, "volume": 17483.4, "close_time": 1732528799999}, {"open_time": 1732528800000, "open": 0.5781, "high": 0.6, "low": 0.5778, "close": 0.5999, "volume": 11591.3, "close_time": 1732532399999}, {"open_time": 1732532400000, "open": 0.5977, "high": 0.6118, "low": 0.5906, "close": 0.5906, "volume": 22296.4, "close_time": 1732535999999}, {"open_time": 1732536000000, "open": 0.5962, "high": 0.5962, "low": 0.5863, "close": 0.5913, "volume": 3124.9, "close_time": 1732539599999}, {"open_time": 1732539600000, "open": 0.5902, "high": 0.5922, "low": 0.5821, "close": 0.5922, "volume": 4434.3, "close_time": 1732543199999}, {"open_time": 1732543200000, "open": 0.5923, "high": 0.5953, "low": 0.566, "close": 0.5763, "volume": 6184.8, "close_time": 1732546799999}, {"open_time": 1732546800000, "open": 0.5679, "high": 0.5876, "low": 0.565, "close": 0.5807, "volume": 8467.4, "close_time": 1732550399999}, {"open_time": 1732550400000, "open": 0.5814, "high": 0.5859, "low": 0.5712, "close": 0.5772, "volume": 3157.4, "close_time": 1732553999999}, {"open_time": 1732554000000, "open": 0.5712, "high": 0.5712, "low": 0.5633, "close": 0.5684, "volume": 8234.9, "close_time": 1732557599999}, {"open_time": 1732557600000, "open": 0.5694, "high": 0.5712, "low": 0.562, "close": 0.562, "volume": 2956.3, "close_time": 1732561199999}, {"open_time": 1732561200000, "open": 0.565, "high": 0.5679, "low": 0.562, "close": 0.5674, "volume": 3745.7, "close_time": 1732564799999}, {"open_time": 1732564800000, "open": 0.5674, "high": 0.5822, "low": 0.5673, "close": 0.5814, "volume": 9571.3, "close_time": 1732568399999}, {"open_time": 1732568400000, "open": 0.5815, "high": 0.5851, "low": 0.5437, "close": 0.5574, "volume": 20630.4, "close_time": 1732571999999}, {"open_time": 1732572000000, "open": 0.5544, "high": 0.5566, "low": 0.5428, "close": 0.5566, "volume": 27033.0, "close_time": 1732575599999}, {"open_time": 1732575600000, "open": 0.5566, "high": 0.5566, "low": 0.5354, "close": 0.5432, "volume": 11957.4, "close_time": 1732579199999}, {"open_time": 1732579200000, "open": 0.5444, "high": 0.5517, "low": 0.5444, "close": 0.5517, "volume": 2605.0, "close_time": 1732582799999}, {"open_time": 1732582800000, "open": 0.5522, "high": 0.56, "low": 0.5496, "close": 0.56, "volume": 8973.5, "close_time": 1732586399999}, {"open_time": 1732586400000, "open": 0.561, "high": 0.5612, "low": 0.5346, "close": 0.5581, "volume": 9754.0, "close_time": 1732589999999}, {"open_time": 1732590000000, "open": 0.5542, "high": 0.5609, "low": 0.5467, "close": 0.5541, "volume": 3647.2, "close_time": 1732593599999}, {"open_time": 1732593600000, "open": 0.5529, "high": 0.5529, "low": 0.5517, "close": 0.5517, "volume": 462.2, "close_time": 1732597199999}, {"open_time": 1732597200000, "open": 0.5495, "high": 0.554, "low": 0.5495, "close": 0.5521, "volume": 1335.0, "close_time": 1732600799999}, {"open_time": 1732600800000, "open": 0.5492, "high": 0.5521, "low": 0.5428, "close": 0.5521, "volume": 4028.7, "close_time": 1732604399999}, {"open_time": 1732604400000, "open": 0.545, "high": 0.547, "low": 0.5428, "close": 0.5428, "volume": 1409.1, "close_time": 1732607999999}, {"open_time": 1732608000000, "open": 0.5421, "high": 0.5426, "low": 0.5315, "close": 0.5346, "volume": 14399.3, "close_time": 1732611599999}, {"open_time": 1732611600000, "open": 0.5363, "high": 0.5365, "low": 0.5297, "close": 0.5316, "volume": 11314.6, "close_time": 1732615199999}, {"open_time": 1732615200000, "open": 0.5288, "high": 0.5288, "low": 0.5201, "close": 0.5206, "volume": 3723.0, "close_time": 1732618799999}, {"open_time": 1732618800000, "open": 0.5208, "high": 0.5208, "low": 0.5025, "close": 0.5164, "volume": 8629.3, "close_time": 1732622399999}, {"open_time": 1732622400000, "open": 0.515, "high": 0.5187, "low": 0.5091, "close": 0.5091, "volume": 1059.3, "close_time": 1732625999999}, {"open_time": 1732626000000, "open": 0.5161, "high": 0.5229, "low": 0.5025, "close": 0.5229, "volume": 9642.3, "close_time": 1732629599999}, {"open_time": 1732629600000, "open": 0.5157, "high": 0.529, "low": 0.5154, "close": 0.529, "volume": 1768.5, "close_time": 1732633199999}, {"open_time": 1732633200000, "open": 0.5283, "high": 0.5283, "low": 0.503, "close": 0.5203, "volume": 8005.0, "close_time": 1732636799999}, {"open_time": 1732636800000, "open": 0.52, "high": 0.5295, "low": 0.52, "close": 0.5279, "volume": 2629.6, "close_time": 1732640399999}, {"open_time": 1732640400000, "open": 0.5279, "high": 0.5298, "low": 0.5243, "close": 0.5243, "volume": 566.9, "close_time": 1732643999999}, {"open_time": 1732644000000, "open": 0.5224, "high": 0.5224, "low": 0.5098, "close": 0.5201, "volume": 5771.5, "close_time": 1732647599999}, {"open_time": 1732647600000, "open": 0.5142, "high": 0.5148, "low": 0.513, "close": 0.513, "volume": 607.1, "close_time": 1732651199999}, {"open_time": 1732651200000, "open": 0.5161, "high": 0.5227, "low": 0.5101, "close": 0.5188, "volume": 17877.0, "close_time": 1732654799999}, {"open_time": 1732654800000, "open": 0.5153, "high": 0.5243, "low": 0.5153, "close": 0.5216, "volume": 603.9, "close_time": 1732658399999}, {"open_time": 1732658400000, "open": 0.5208, "high": 0.5269, "low": 0.5199, "close": 0.5226, "volume": 1295.4, "close_time": 1732661999999}, {"open_time": 1732662000000, "open": 0.5223, "high": 0.5263, "low": 0.5104, "close": 0.5263, "volume": 5575.6, "close_time": 1732665599999}, {"open_time": 1732665600000, "open": 0.5281, "high": 0.529, "low": 0.5147, "close": 0.5169, "volume": 5724.6, "close_time": 1732669199999}, {"open_time": 1732669200000, "open": 0.518, "high": 0.5251, "low": 0.5161, "close": 0.5244, "volume": 1344.5, "close_time": 1732672799999}, {"open_time": 1732672800000, "open": 0.5222, "high": 0.5288, "low": 0.5222, "close": 0.5256, "volume": 2534.4, "close_time": 1732676399999}, {"open_time": 1732676400000, "open": 0.5232, "high": 0.5248, "low": 0.5212, "close": 0.5248, "volume": 852.1, "close_time": 1732679999999}, {"open_time": 1732680000000, "open": 0.527, "high": 0.5359, "low": 0.527, "close": 0.5358, "volume": 4775.4, "close_time": 1732683599999}, {"open_time": 1732683600000, "open": 0.5358, "high": 0.5375, "low": 0.5308, "close": 0.5375, "volume": 1684.4, "close_time": 1732687199999}, {"open_time": 1732687200000, "open": 0.5352, "high": 0.5431, "low": 0.5352, "close": 0.5411, "volume": 4581.9, "close_time": 1732690799999}, {"open_time": 1732690800000, "open": 0.543, "high": 0.5613, "low": 0.543, "close": 0.5581, "volume": 5730.8, "close_time": 1732694399999}, {"open_time": 1732694400000, "open": 0.5551, "high": 0.5551, "low": 0.5524, "close": 0.5524, "volume": 419.8, "close_time": 1732697999999}, {"open_time": 1732698000000, "open": 0.5511, "high": 0.5531, "low": 0.5483, "close": 0.5531, "volume": 1213.8, "close_time": 1732701599999}, {"open_time": 1732701600000, "open": 0.552, "high": 0.5606, "low": 0.5506, "close": 0.56, "volume": 2487.8, "close_time": 1732705199999}, {"open_time": 1732705200000, "open": 0.5603, "high": 0.5603, "low": 0.5527, "close": 0.555, "volume": 1269.3, "close_time": 1732708799999}, {"open_time": 1732708800000, "open": 0.5579, "high": 0.5579, "low": 0.5508, "close": 0.5571, "volume": 3150.2, "close_time": 1732712399999}, {"open_time": 1732712400000, "open": 0.5577, "high": 0.5601, "low": 0.5545, "close": 0.5601, "volume": 1451.1, "close_time": 1732715999999}, {"open_time": 1732716000000, "open": 0.5611, "high": 0.5625, "low": 0.5572, "close": 0.5601, "volume": 3217.0, "close_time": 1732719599999}, {"open_time": 1732719600000, "open": 0.5601, "high": 0.5705, "low": 0.56, "close": 0.5705, "volume": 9448.7, "close_time": 1732723199999}, {"open_time": 1732723200000, "open": 0.5704, "high": 0.5762, "low": 0.5601, "close": 0.5644, "volume": 22869.1, "close_time": 1732726799999}, {"open_time": 1732726800000, "open": 0.5602, "high": 0.5641, "low": 0.5602, "close": 0.5625, "volume": 3102.2, "close_time": 1732730399999}, {"open_time": 1732730400000, "open": 0.561, "high": 0.5634, "low": 0.5603, "close": 0.5615, "volume": 15550.6, "close_time": 1732733999999}, {"open_time": 1732734000000, "open": 0.5615, "high": 0.5691, "low": 0.5615, "close": 0.565, "volume": 36143.0, "close_time": 1732737599999}, {"open_time": 1732737600000, "open": 0.569, "high": 0.5762, "low": 0.5665, "close": 0.5681, "volume": 12569.9, "close_time": 1732741199999}, {"open_time": 1732741200000, "open": 0.5681, "high": 0.5732, "low": 0.5681, "close": 0.5699, "volume": 11321.1, "close_time": 1732744799999}, {"open_time": 1732744800000, "open": 0.5699, "high": 0.5788, "low": 0.5692, "close": 0.576, "volume": 8097.6, "close_time": 1732748399999}, {"open_time": 1732748400000, "open": 0.5734, "high": 0.589, "low": 0.5734, "close": 0.5839, "volume": 6290.3, "close_time": 1732751999999}, {"open_time": 1732752000000, "open": 0.5851, "high": 0.5858, "low": 0.5727, "close": 0.5749, "volume": 9013.9, "close_time": 1732755599999}, {"open_time": 1732755600000, "open": 0.5728, "high": 0.5728, "low": 0.5712, "close": 0.5712, "volume": 1201.3, "close_time": 1732759199999}, {"open_time": 1732759200000, "open": 0.5745, "high": 0.5748, "low": 0.5659, "close": 0.5659, "volume": 6768.9, "close_time": 1732762799999}, {"open_time": 1732762800000, "open": 0.5665, "high": 0.5665, "low": 0.5558, "close": 0.5602, "volume": 8881.7, "close_time": 1732766399999}, {"open_time": 1732766400000, "open": 0.5623, "high": 0.5703, "low": 0.5623, "close": 0.5656, "volume": 1796.5, "close_time": 1732769999999}, {"open_time": 1732770000000, "open": 0.5686, "high": 0.5695, "low": 0.5579, "close": 0.5652, "volume": 2740.9, "close_time": 1732773599999}, {"open_time": 1732773600000, "open": 0.5652, "high": 0.5652, "low": 0.56, "close": 0.564, "volume": 1153.1, "close_time": 1732777199999}, {"open_time": 1732777200000, "open": 0.5643, "high": 0.5643, "low": 0.55, "close": 0.55, "volume": 2582.2, "close_time": 1732780799999}, {"open_time": 1732780800000, "open": 0.5508, "high": 0.5617, "low": 0.5508, "close": 0.5617, "volume": 514.2, "close_time": 1732784399999}, {"open_time": 1732784400000, "open": 0.5601, "high": 0.565, "low": 0.5573, "close": 0.5604, "volume": 1538.2, "close_time": 1732787999999}, {"open_time": 1732788000000, "open": 0.5559, "high": 0.5559, "low": 0.55, "close": 0.5553, "volume": 2645.8, "close_time": 1732791599999}, {"open_time": 1732791600000, "open": 0.5538, "high": 0.5588, "low": 0.5524, "close": 0.5588, "volume": 670.5, "close_time": 1732795199999}, {"open_time": 1732795200000, "open": 0.5573, "high": 0.5573, "low": 0.5532, "close": 0.5532, "volume": 79.8, "close_time": 1732798799999}, {"open_time": 1732798800000, "open": 0.5604, "high": 0.567, "low": 0.5584, "close": 0.5618, "volume": 51483.4, "close_time": 1732802399999}, {"open_time": 1732802400000, "open": 0.5635, "high": 0.5639, "low": 0.5581, "close": 0.562, "volume": 4266.5, "close_time": 1732805999999}, {"open_time": 1732806000000, "open": 0.558, "high": 0.558, "low": 0.5511, "close": 0.5515, "volume": 3179.1, "close_time": 1732809599999}, {"open_time": 1732809600000, "open": 0.5517, "high": 0.556, "low": 0.55, "close": 0.55, "volume": 3026.5, "close_time": 1732813199999}, {"open_time": 1732813200000, "open": 0.5568, "high": 0.5587, "low": 0.5543, "close": 0.5543, "volume": 1908.3, "close_time": 1732816799999}, {"open_time": 1732816800000, "open": 0.5594, "high": 0.5616, "low": 0.557, "close": 0.558, "volume": 269.6, "close_time": 1732820399999}, {"open_time": 1732820400000, "open": 0.5572, "high": 0.5599, "low": 0.5511, "close": 0.5599, "volume": 890.6, "close_time": 1732823999999}, {"open_time": 1732824000000, "open": 0.5538, "high": 0.5538, "low": 0.5517, "close": 0.5517, "volume": 241.9, "close_time": 1732827599999}, {"open_time": 1732827600000, "open": 0.5544, "high": 0.5622, "low": 0.5543, "close": 0.5622, "volume": 1475.6, "close_time": 1732831199999}, {"open_time": 1732831200000, "open": 0.56, "high": 0.5627, "low": 0.56, "close": 0.5624, "volume": 4942.0, "close_time": 1732834799999}, {"open_time": 1732834800000, "open": 0.562, "high": 0.5627, "low": 0.5606, "close": 0.5609, "volume": 2239.6, "close_time": 1732838399999}, {"open_time": 1732838400000, "open": 0.5601, "high": 0.5627, "low": 0.56, "close": 0.5627, "volume": 4277.5, "close_time": 1732841999999}, {"open_time": 1732842000000, "open": 0.5626, "high": 0.567, "low": 0.56, "close": 0.567, "volume": 8251.1, "close_time": 1732845599999}, {"open_time": 1732845600000, "open": 0.5646, "high": 0.57, "low": 0.5642, "close": 0.5691, "volume": 2038.4, "close_time": 1732849199999}, {"open_time": 1732849200000, "open": 0.5682, "high": 0.5703, "low": 0.5631, "close": 0.5689, "volume": 530.4, "close_time": 1732852799999}, {"open_time": 1732852800000, "open": 0.5632, "high": 0.5632, "low": 0.562, "close": 0.562, "volume": 692.9, "close_time": 1732856399999}, {"open_time": 1732856400000, "open": 0.5671, "high": 0.5671, "low": 0.5601, "close": 0.5605, "volume": 1123.3, "close_time": 1732859999999}, {"open_time": 1732860000000, "open": 0.5605, "high": 0.562, "low": 0.56, "close": 0.562, "volume": 1970.4, "close_time": 1732863599999}, {"open_time": 1732863600000, "open": 0.56, "high": 0.56, "low": 0.56, "close": 0.56, "volume": 472.9, "close_time": 1732867199999}, {"open_time": 1732867200000, "open": 0.5603, "high": 0.562, "low": 0.5603, "close": 0.562, "volume": 471.1, "close_time": 1732870799999}, {"open_time": 1732870800000, "open": 0.562, "high": 0.562, "low": 0.562, "close": 0.562, "volume": 1599.9, "close_time": 1732874399999}, {"open_time": 1732874400000, "open": 0.5663, "high": 0.567, "low": 0.563, "close": 0.567, "volume": 1246.8, "close_time": 1732877999999}, {"open_time": 1732878000000, "open": 0.5634, "high": 0.5691, "low": 0.562, "close": 0.5676, "volume": 5555.6, "close_time": 1732881599999}, {"open_time": 1732881600000, "open": 0.5668, "high": 0.5716, "low": 0.5666, "close": 0.57, "volume": 3595.7, "close_time": 1732885199999}, {"open_time": 1732885200000, "open": 0.5701, "high": 0.5733, "low": 0.5701, "close": 0.5733, "volume": 1094.3, "close_time": 1732888799999}, {"open_time": 1732888800000, "open": 0.5733, "high": 0.575, "low": 0.57, "close": 0.57, "volume": 5167.3, "close_time": 1732892399999}, {"open_time": 1732892400000, "open": 0.57, "high": 0.589, "low": 0.5647, "close": 0.5659, "volume": 48559.3, "close_time": 1732895999999}, {"open_time": 1732896000000, "open": 0.5659, "high": 0.5719, "low": 0.5648, "close": 0.5653, "volume": 11928.3, "close_time": 1732899599999}, {"open_time": 1732899600000, "open": 0.565, "high": 0.566, "low": 0.5592, "close": 0.5659, "volume": 28035.1, "close_time": 1732903199999}, {"open_time": 1732903200000, "open": 0.5621, "high": 0.5667, "low": 0.5621, "close": 0.5637, "volume": 678.8, "close_time": 1732906799999}, {"open_time": 1732906800000, "open": 0.5642, "high": 0.5719, "low": 0.5592, "close": 0.5719, "volume": 14211.7, "close_time": 1732910399999}, {"open_time": 1732910400000, "open": 0.5695, "high": 0.5755, "low": 0.5695, "close": 0.5726, "volume": 3861.7, "close_time": 1732913999999}, {"open_time": 1732914000000, "open": 0.5688, "high": 0.5793, "low": 0.5674, "close": 0.5793, "volume": 6690.3, "close_time": 1732917599999}, {"open_time": 1732917600000, "open": 0.5792, "high": 0.5889, "low": 0.5787, "close": 0.5867, "volume": 11235.1, "close_time": 1732921199999}, {"open_time": 1732921200000, "open": 0.587, "high": 0.5876, "low": 0.5807, "close": 0.5832, "volume": 2277.5, "close_time": 1732924799999}, {"open_time": 1732924800000, "open": 0.5827, "high": 0.589, "low": 0.5797, "close": 0.5829, "volume": 5586.3, "close_time": 1732928399999}, {"open_time": 1732928400000, "open": 0.5815, "high": 0.5819, "low": 0.5811, "close": 0.5811, "volume": 5493.0, "close_time": 1732931999999}, {"open_time": 1732932000000, "open": 0.5811, "high": 0.5812, "low": 0.5765, "close": 0.5765, "volume": 7258.2, "close_time": 1732935599999}, {"open_time": 1732935600000, "open": 0.5769, "high": 0.5841, "low": 0.5559, "close": 0.5837, "volume": 11080.5, "close_time": 1732939199999}, {"open_time": 1732939200000, "open": 0.5837, "high": 0.5838, "low": 0.5644, "close": 0.5797, "volume": 10837.9, "close_time": 1732942799999}, {"open_time": 1732942800000, "open": 0.5837, "high": 0.5887, "low": 0.5759, "close": 0.5887, "volume": 10957.2, "close_time": 1732946399999}, {"open_time": 1732946400000, "open": 0.5887, "high": 0.6, "low": 0.585, "close": 0.5932, "volume": 28131.5, "close_time": 1732949999999}, {"open_time": 1732950000000, "open": 0.5948, "high": 0.5953, "low": 0.5812, "close": 0.5953, "volume": 5453.9, "close_time": 1732953599999}, {"open_time": 1732953600000, "open": 0.5954, "high": 0.5984, "low": 0.593, "close": 0.5938, "volume": 3620.7, "close_time": 1732957199999}, {"open_time": 1732957200000, "open": 0.5928, "high": 0.5928, "low": 0.5883, "close": 0.5883, "volume": 1356.7, "close_time": 1732960799999}, {"open_time": 1732960800000, "open": 0.5899, "high": 0.5899, "low": 0.581, "close": 0.581, "volume": 2472.7, "close_time": 1732964399999}, {"open_time": 1732964400000, "open": 0.5849, "high": 0.5849, "low": 0.5831, "close": 0.5849, "volume": 911.0, "close_time": 1732967999999}, {"open_time": 1732968000000, "open": 0.5821, "high": 0.5917, "low": 0.5818, "close": 0.5838, "volume": 8626.8, "close_time": 1732971599999}, {"open_time": 1732971600000, "open": 0.5878, "high": 0.595, "low": 0.5817, "close": 0.587, "volume": 2163.2, "close_time": 1732975199999}, {"open_time": 1732975200000, "open": 0.587, "high": 0.5979, "low": 0.5811, "close": 0.5885, "volume": 14126.2, "close_time": 1732978799999}, {"open_time": 1732978800000, "open": 0.5864, "high": 0.5888, "low": 0.5808, "close": 0.583, "volume": 43899.9, "close_time": 1732982399999}, {"open_time": 1732982400000, "open": 0.5903, "high": 0.5984, "low": 0.5846, "close": 0.5853, "volume": 8170.6, "close_time": 1732985999999}, {"open_time": 1732986000000, "open": 0.5918, "high": 0.5977, "low": 0.5912, "close": 0.5914, "volume": 4054.6, "close_time": 1732989599999}, {"open_time": 1732989600000, "open": 0.5929, "high": 0.5976, "low": 0.5891, "close": 0.5976, "volume": 2550.9, "close_time": 1732993199999}, {"open_time": 1732993200000, "open": 0.5947, "high": 0.6045, "low": 0.5947, "close": 0.6045, "volume": 15324.2, "close_time": 1732996799999}, {"open_time": 1732996800000, "open": 0.6045, "high": 0.6195, "low": 0.6045, "close": 0.6158, "volume": 81398.6, "close_time": 1733000399999}, {"open_time": 1733000400000, "open": 0.615, "high": 0.619, "low": 0.6042, "close": 0.606, "volume": 25459.9, "close_time": 1733003999999}, {"open_time": 1733004000000, "open": 0.6111, "high": 0.6195, "low": 0.599, "close": 0.5995, "volume": 11358.4, "close_time": 1733007599999}, {"open_time": 1733007600000, "open": 0.6014, "high": 0.602, "low": 0.5977, "close": 0.5977, "volume": 4008.9, "close_time": 1733011199999}, {"open_time": 1733011200000, "open": 0.5983, "high": 0.5983, "low": 0.5851, "close": 0.5851, "volume": 4843.3, "close_time": 1733014799999}, {"open_time": 1733014800000, "open": 0.5851, "high": 0.604, "low": 0.585, "close": 0.5928, "volume": 24826.1, "close_time": 1733018399999}, {"open_time": 1733018400000, "open": 0.5866, "high": 0.5958, "low": 0.582, "close": 0.5835, "volume": 5791.5, "close_time": 1733021999999}, {"open_time": 1733022000000, "open": 0.5835, "high": 0.5923, "low": 0.582, "close": 0.5923, "volume": 3450.5, "close_time": 1733025599999}, {"open_time": 1733025600000, "open": 0.5924, "high": 0.5975, "low": 0.5851, "close": 0.5852, "volume": 5825.6, "close_time": 1733029199999}, {"open_time": 1733029200000, "open": 0.5867, "high": 0.5867, "low": 0.5851, "close": 0.5867, "volume": 365.1, "close_time": 1733032799999}, {"open_time": 1733032800000, "open": 0.5824, "high": 0.5859, "low": 0.5824, "close": 0.5859, "volume": 925.4, "close_time": 1733036399999}, {"open_time": 1733036400000, "open": 0.5859, "high": 0.5859, "low": 0.5827, "close": 0.5832, "volume": 7124.1, "close_time": 1733039999999}, {"open_time": 1733040000000, "open": 0.5872, "high": 0.6034, "low": 0.5866, "close": 0.6022, "volume": 5337.2, "close_time": 1733043599999}, {"open_time": 1733043600000, "open": 0.6022, "high": 0.6035, "low": 0.5983, "close": 0.5984, "volume": 2030.2, "close_time": 1733047199999}, {"open_time": 1733047200000, "open": 0.5983, "high": 0.5983, "low": 0.5891, "close": 0.5891, "volume": 4072.0, "close_time": 1733050799999}, {"open_time": 1733050800000, "open": 0.5962, "high": 0.5962, "low": 0.5902, "close": 0.5931, "volume": 318.5, "close_time": 1733054399999}, {"open_time": 1733054400000, "open": 0.5902, "high": 0.5919, "low": 0.5863, "close": 0.5901, "volume": 2286.7, "close_time": 1733057999999}, {"open_time": 1733058000000, "open": 0.5909, "high": 0.5954, "low": 0.5909, "close": 0.5954, "volume": 3201.3, "close_time": 1733061599999}, {"open_time": 1733061600000, "open": 0.5941, "high": 0.596, "low": 0.584, "close": 0.584, "volume": 9339.9, "close_time": 1733065199999}, {"open_time": 1733065200000, "open": 0.5922, "high": 0.5953, "low": 0.5888, "close": 0.591, "volume": 4890.3, "close_time": 1733068799999}, {"open_time": 1733068800000, "open": 0.594, "high": 0.5948, "low": 0.591, "close": 0.5935, "volume": 2754.2, "close_time": 1733072399999}, {"open_time": 1733072400000, "open": 0.5911, "high": 0.5911, "low": 0.5851, "close": 0.5904, "volume": 2862.7, "close_time": 1733075999999}, {"open_time": 1733076000000, "open": 0.5865, "high": 0.5925, "low": 0.5865, "close": 0.5925, "volume": 1008.0, "close_time": 1733079599999}, {"open_time": 1733079600000, "open": 0.5914, "high": 0.592, "low": 0.5852, "close": 0.592, "volume": 26123.8, "close_time": 1733083199999}, {"open_time": 1733083200000, "open": 0.592, "high": 0.5966, "low": 0.5894, "close": 0.59, "volume": 13141.6, "close_time": 1733086799999}, {"open_time": 1733086800000, "open": 0.59, "high": 0.6051, "low": 0.59, "close": 0.6046, "volume": 5576.1, "close_time": 1733090399999}, {"open_time": 1733090400000, "open": 0.5991, "high": 0.61, "low": 0.5991, "close": 0.6053, "volume": 15969.3, "close_time": 1733093999999}, {"open_time": 1733094000000, "open": 0.6053, "high": 0.609, "low": 0.6013, "close": 0.6023, "volume": 2742.8, "close_time": 1733097599999}, {"open_time": 1733097600000, "open": 0.6083, "high": 0.62, "low": 0.6025, "close": 0.6155, "volume": 14687.4, "close_time": 1733101199999}, {"open_time": 1733101200000, "open": 0.6113, "high": 0.6218, "low": 0.6005, "close": 0.6187, "volume": 24449.1, "close_time": 1733104799999}, {"open_time": 1733104800000, "open": 0.6215, "high": 0.6382, "low": 0.6068, "close": 0.6297, "volume": 21716.7, "close_time": 1733108399999}, {"open_time": 1733108400000, "open": 0.6363, "high": 0.6382, "low": 0.6194, "close": 0.6198, "volume": 14404.5, "close_time": 1733111999999}, {"open_time": 1733112000000, "open": 0.6192, "high": 0.6273, "low": 0.6085, "close": 0.6128, "volume": 21272.3, "close_time": 1733115599999}, {"open_time": 1733115600000, "open": 0.6128, "high": 0.6199, "low": 0.608, "close": 0.6169, "volume": 11827.8, "close_time": 1733119199999}, {"open_time": 1733119200000, "open": 0.6159, "high": 0.6233, "low": 0.6083, "close": 0.6124, "volume": 7701.7, "close_time": 1733122799999}, {"open_time": 1733122800000, "open": 0.6105, "high": 0.6212, "low": 0.6083, "close": 0.6109, "volume": 6075.0, "close_time": 1733126399999}, {"open_time": 1733126400000, "open": 0.6163, "high": 0.6172, "low": 0.5731, "close": 0.5805, "volume": 39283.3, "close_time": 1733129999999}, {"open_time": 1733130000000, "open": 0.5776, "high": 0.5878, "low": 0.5776, "close": 0.5852, "volume": 3897.0, "close_time": 1733133599999}, {"open_time": 1733133600000, "open": 0.5832, "high": 0.5832, "low": 0.578, "close": 0.578, "volume": 1405.9, "close_time": 1733137199999}, {"open_time": 1733137200000, "open": 0.5741, "high": 0.5821, "low": 0.5741, "close": 0.5756, "volume": 2067.6, "close_time": 1733140799999}, {"open_time": 1733140800000, "open": 0.5762, "high": 0.5895, "low": 0.5731, "close": 0.5759, "volume": 9244.2, "close_time": 1733144399999}, {"open_time": 1733144400000, "open": 0.585, "high": 0.6161, "low": 0.585, "close": 0.6161, "volume": 16076.3, "close_time": 1733147999999}, {"open_time": 1733148000000, "open": 0.6169, "high": 0.6264, "low": 0.6108, "close": 0.6202, "volume": 15392.2, "close_time": 1733151599999}, {"open_time": 1733151600000, "open": 0.6204, "high": 0.6287, "low": 0.6095, "close": 0.6287, "volume": 20067.2, "close_time": 1733155199999}, {"open_time": 1733155200000, "open": 0.6267, "high": 0.6315, "low": 0.6212, "close": 0.6253, "volume": 67556.3, "close_time": 1733158799999}, {"open_time": 1733158800000, "open": 0.6221, "high": 0.6253, "low": 0.6039, "close": 0.6039, "volume": 13808.4, "close_time": 1733162399999}, {"open_time": 1733162400000, "open": 0.6027, "high": 0.6205, "low": 0.5822, "close": 0.6204, "volume": 33907.0, "close_time": 1733165999999}, {"open_time": 1733166000000, "open": 0.6146, "high": 0.6234, "low": 0.6084, "close": 0.6234, "volume": 7199.1, "close_time": 1733169599999}, {"open_time": 1733169600000, "open": 0.6234, "high": 0.65, "low": 0.6234, "close": 0.6351, "volume": 25910.9, "close_time": 1733173199999}, {"open_time": 1733173200000, "open": 0.6351, "high": 0.6429, "low": 0.6326, "close": 0.635, "volume": 3635.7, "close_time": 1733176799999}, {"open_time": 1733176800000, "open": 0.6342, "high": 0.6397, "low": 0.6326, "close": 0.6393, "volume": 5469.7, "close_time": 1733180399999}, {"open_time": 1733180400000, "open": 0.6397, "high": 0.65, "low": 0.6397, "close": 0.65, "volume": 8745.6, "close_time": 1733183999999}, {"open_time": 1733184000000, "open": 0.65, "high": 0.6884, "low": 0.6486, "close": 0.6608, "volume": 130498.9, "close_time": 1733187599999}, {"open_time": 1733187600000, "open": 0.6608, "high": 0.6756, "low": 0.66, "close": 0.6694, "volume": 20024.4, "close_time": 1733191199999}, {"open_time": 1733191200000, "open": 0.6694, "high": 0.6694, "low": 0.6628, "close": 0.6669, "volume": 1237.2, "close_time": 1733194799999}, {"open_time": 1733194800000, "open": 0.6754, "high": 0.6882, "low": 0.6713, "close": 0.6812, "volume": 20233.7, "close_time": 1733198399999}, {"open_time": 1733198400000, "open": 0.6874, "high": 0.689, "low": 0.6755, "close": 0.689, "volume": 23945.7, "close_time": 1733201999999}, {"open_time": 1733202000000, "open": 0.689, "high": 0.7343, "low": 0.682, "close": 0.7192, "volume": 85943.5, "close_time": 1733205599999}, {"open_time": 1733205600000, "open": 0.7193, "high": 0.7297, "low": 0.7016, "close": 0.7016, "volume": 51182.1, "close_time": 1733209199999}, {"open_time": 1733209200000, "open": 0.7006, "high": 0.7163, "low": 0.7, "close": 0.7001, "volume": 2764.2, "close_time": 1733212799999}, {"open_time": 1733212800000, "open": 0.7002, "high": 0.73, "low": 0.6996, "close": 0.729, "volume": 19177.2, "close_time": 1733216399999}, {"open_time": 1733216400000, "open": 0.7298, "high": 0.7661, "low": 0.7298, "close": 0.7599, "volume": 39948.6, "close_time": 1733219999999}, {"open_time": 1733220000000, "open": 0.7662, "high": 0.7692, "low": 0.7368, "close": 0.7368, "volume": 20798.3, "close_time": 1733223599999}, {"open_time": 1733223600000, "open": 0.7376, "high": 0.7406, "low": 0.6793, "close": 0.7249, "volume": 26000.2, "close_time": 1733227199999}, {"open_time": 1733227200000, "open": 0.7249, "high": 0.7314, "low": 0.717, "close": 0.717, "volume": 30228.6, "close_time": 1733230799999}, {"open_time": 1733230800000, "open": 0.7172, "high": 0.7225, "low": 0.6833, "close": 0.6833, "volume": 10395.2, "close_time": 1733234399999}, {"open_time": 1733234400000, "open": 0.6833, "high": 0.6971, "low": 0.6669, "close": 0.6814, "volume": 54695.2, "close_time": 1733237999999}, {"open_time": 1733238000000, "open": 0.6835, "high": 0.7237, "low": 0.6724, "close": 0.6968, "volume": 45921.5, "close_time": 1733241599999}, {"open_time": 1733241600000, "open": 0.6977, "high": 0.7027, "low": 0.6666, "close": 0.6979, "volume": 20126.2, "close_time": 1733245199999}, {"open_time": 1733245200000, "open": 0.6878, "high": 0.6962, "low": 0.6751, "close": 0.6808, "volume": 4857.3, "close_time": 1733248799999}, {"open_time": 1733248800000, "open": 0.6826, "high": 0.694, "low": 0.6826, "close": 0.6883, "volume": 2372.2, "close_time": 1733252399999}, {"open_time": 1733252400000, "open": 0.6875, "high": 0.6876, "low": 0.6782, "close": 0.6817, "volume": 1560.0, "close_time": 1733255999999}, {"open_time": 1733256000000, "open": 0.6798, "high": 0.6989, "low": 0.6786, "close": 0.6989, "volume": 14352.7, "close_time": 1733259599999}, {"open_time": 1733259600000, "open": 0.6989, "high": 0.76, "low": 0.6798, "close": 0.7202, "volume": 41880.7, "close_time": 1733263199999}, {"open_time": 1733263200000, "open": 0.7169, "high": 0.7197, "low": 0.7075, "close": 0.7156, "volume": 22310.9, "close_time": 1733266799999}, {"open_time": 1733266800000, "open": 0.7159, "high": 0.7289, "low": 0.7033, "close": 0.7054, "volume": 39079.6, "close_time": 1733270399999}, {"open_time": 1733270400000, "open": 0.7046, "high": 0.7161, "low": 0.7046, "close": 0.7161, "volume": 32099.9, "close_time": 1733273999999}, {"open_time": 1733274000000, "open": 0.7119, "high": 0.7239, "low": 0.7118, "close": 0.7225, "volume": 15709.7, "close_time": 1733277599999}, {"open_time": 1733277600000, "open": 0.7225, "high": 0.7382, "low": 0.7024, "close": 0.7105, "volume": 13627.3, "close_time": 1733281199999}, {"open_time": 1733281200000, "open": 0.7105, "high": 0.7203, "low": 0.7072, "close": 0.7158, "volume": 15253.3, "close_time": 1733284799999}, {"open_time": 1733284800000, "open": 0.7157, "high": 0.7199, "low": 0.7075, "close": 0.7117, "volume": 7276.3, "close_time": 1733288399999}, {"open_time": 1733288400000, "open": 0.7121, "high": 0.7182, "low": 0.698, "close": 0.7181, "volume": 6808.7, "close_time": 1733291999999}, {"open_time": 1733292000000, "open": 0.7126, "high": 0.7241, "low": 0.7126, "close": 0.7183, "volume": 19953.9, "close_time": 1733295599999}, {"open_time": 1733295600000, "open": 0.7183, "high": 0.7184, "low": 0.7182, "close": 0.7182, "volume": 13653.4, "close_time": 1733299199999}, {"open_time": 1733299200000, "open": 0.7182, "high": 0.7197, "low": 0.7142, "close": 0.7197, "volume": 11946.0, "close_time": 1733302799999}, {"open_time": 1733302800000, "open": 0.7197, "high": 0.725, "low": 0.7057, "close": 0.7094, "volume": 83215.4, "close_time": 1733306399999}, {"open_time": 1733306400000, "open": 0.7094, "high": 0.7128, "low": 0.706, "close": 0.7128, "volume": 4479.1, "close_time": 1733309999999}, {"open_time": 1733310000000, "open": 0.7086, "high": 0.7295, "low": 0.7059, "close": 0.7295, "volume": 27850.2, "close_time": 1733313599999}, {"open_time": 1733313600000, "open": 0.7295, "high": 0.7303, "low": 0.7118, "close": 0.7152, "volume": 68055.6, "close_time": 1733317199999}, {"open_time": 1733317200000, "open": 0.7156, "high": 0.7434, "low": 0.7065, "close": 0.7142, "volume": 47385.4, "close_time": 1733320799999}, {"open_time": 1733320800000, "open": 0.7095, "high": 0.7327, "low": 0.7095, "close": 0.7327, "volume": 19140.9, "close_time": 1733324399999}, {"open_time": 1733324400000, "open": 0.7325, "high": 0.7448, "low": 0.7281, "close": 0.7447, "volume": 13138.5, "close_time": 1733327999999}, {"open_time": 1733328000000, "open": 0.7428, "high": 0.7448, "low": 0.7091, "close": 0.7099, "volume": 30264.2, "close_time": 1733331599999}, {"open_time": 1733331600000, "open": 0.7104, "high": 0.7199, "low": 0.7104, "close": 0.7133, "volume": 1547.0, "close_time": 1733335199999}, {"open_time": 1733335200000, "open": 0.714, "high": 0.7266, "low": 0.7133, "close": 0.7205, "volume": 10050.3, "close_time": 1733338799999}, {"open_time": 1733338800000, "open": 0.7183, "high": 0.7285, "low": 0.7178, "close": 0.7233, "volume": 4795.2, "close_time": 1733342399999}, {"open_time": 1733342400000, "open": 0.7225, "high": 0.7295, "low": 0.7142, "close": 0.7143, "volume": 10469.2, "close_time": 1733345999999}, {"open_time": 1733346000000, "open": 0.7143, "high": 0.7144, "low": 0.7105, "close": 0.7116, "volume": 2844.9, "close_time": 1733349599999}, {"open_time": 1733349600000, "open": 0.7118, "high": 0.7218, "low": 0.7118, "close": 0.7127, "volume": 921.0, "close_time": 1733353199999}, {"open_time": 1733353200000, "open": 0.7127, "high": 0.714, "low": 0.7055, "close": 0.7138, "volume": 6946.9, "close_time": 1733356799999}, {"open_time": 1733356800000, "open": 0.7138, "high": 0.7138, "low": 0.6931, "close": 0.6931, "volume": 11731.5, "close_time": 1733360399999}, {"open_time": 1733360400000, "open": 0.7055, "high": 0.7064, "low": 0.6752, "close": 0.6821, "volume": 18988.8, "close_time": 1733363999999}, {"open_time": 1733364000000, "open": 0.6872, "high": 0.7009, "low": 0.6848, "close": 0.6981, "volume": 4351.5, "close_time": 1733367599999}, {"open_time": 1733367600000, "open": 0.6988, "high": 0.7032, "low": 0.6836, "close": 0.6837, "volume": 7015.9, "close_time": 1733371199999}, {"open_time": 1733371200000, "open": 0.6841, "high": 0.7087, "low": 0.6761, "close": 0.7082, "volume": 17525.2, "close_time": 1733374799999}, {"open_time": 1733374800000, "open": 0.7016, "high": 0.7082, "low": 0.6929, "close": 0.7029, "volume": 9161.3, "close_time": 1733378399999}, {"open_time": 1733378400000, "open": 0.7013, "high": 0.7029, "low": 0.6942, "close": 0.7029, "volume": 2043.2, "close_time": 1733381999999}, {"open_time": 1733382000000, "open": 0.7024, "high": 0.7066, "low": 0.7024, "close": 0.7066, "volume": 11322.3, "close_time": 1733385599999}, {"open_time": 1733385600000, "open": 0.7066, "high": 0.7098, "low": 0.7061, "close": 0.7065, "volume": 11738.2, "close_time": 1733389199999}, {"open_time": 1733389200000, "open": 0.7103, "high": 0.7108, "low": 0.7069, "close": 0.7108, "volume": 1263.0, "close_time": 1733392799999}, {"open_time": 1733392800000, "open": 0.7061, "high": 0.7083, "low": 0.6962, "close": 0.7008, "volume": 7372.9, "close_time": 1733396399999}, {"open_time": 1733396400000, "open": 0.7083, "high": 0.7187, "low": 0.6966, "close": 0.7187, "volume": 24111.1, "close_time": 1733399999999}, {"open_time": 1733400000000, "open": 0.7127, "high": 0.7245, "low": 0.7028, "close": 0.7142, "volume": 10412.5, "close_time": 1733403599999}, {"open_time": 1733403600000, "open": 0.7097, "high": 0.7165, "low": 0.7023, "close": 0.7164, "volume": 4740.1, "close_time": 1733407199999}, {"open_time": 1733407200000, "open": 0.7151, "high": 0.719, "low": 0.6996, "close": 0.6996, "volume": 15524.7, "close_time": 1733410799999}, {"open_time": 1733410800000, "open": 0.7002, "high": 0.7039, "low": 0.6996, "close": 0.6996, "volume": 2018.2, "close_time": 1733414399999}, {"open_time": 1733414400000, "open": 0.6999, "high": 0.7063, "low": 0.6955, "close": 0.6965, "volume": 14102.6, "close_time": 1733417999999}, {"open_time": 1733418000000, "open": 0.6974, "high": 0.7071, "low": 0.6943, "close": 0.6943, "volume": 3457.2, "close_time": 1733421599999}, {"open_time": 1733421600000, "open": 0.6949, "high": 0.7122, "low": 0.6942, "close": 0.6942, "volume": 31513.3, "close_time": 1733425199999}, {"open_time": 1733425200000, "open": 0.6962, "high": 0.7041, "low": 0.6929, "close": 0.694, "volume": 2700.1, "close_time": 1733428799999}, {"open_time": 1733428800000, "open": 0.6929, "high": 0.693, "low": 0.6828, "close": 0.6841, "volume": 13167.2, "close_time": 1733432399999}, {"open_time": 1733432400000, "open": 0.6842, "high": 0.6943, "low": 0.681, "close": 0.6943, "volume": 23240.9, "close_time": 1733435999999}, {"open_time": 1733436000000, "open": 0.6943, "high": 0.6955, "low": 0.6749, "close": 0.6832, "volume": 19218.5, "close_time": 1733439599999}, {"open_time": 1733439600000, "open": 0.69, "high": 0.6902, "low": 0.6677, "close": 0.6834, "volume": 15432.3, "close_time": 1733443199999}, {"open_time": 1733443200000, "open": 0.6817, "high": 0.6931, "low": 0.6744, "close": 0.6921, "volume": 5163.2, "close_time": 1733446799999}, {"open_time": 1733446800000, "open": 0.6887, "high": 0.6967, "low": 0.6855, "close": 0.6883, "volume": 16913.3, "close_time": 1733450399999}, {"open_time": 1733450400000, "open": 0.6859, "high": 0.6948, "low": 0.6678, "close": 0.6916, "volume": 6257.5, "close_time": 1733453999999}, {"open_time": 1733454000000, "open": 0.6902, "high": 0.6909, "low": 0.68, "close": 0.6897, "volume": 2607.5, "close_time": 1733457599999}, {"open_time": 1733457600000, "open": 0.6864, "high": 0.6967, "low": 0.685, "close": 0.6961, "volume": 12950.9, "close_time": 1733461199999}, {"open_time": 1733461200000, "open": 0.6966, "high": 0.6966, "low": 0.6836, "close": 0.6865, "volume": 2083.7, "close_time": 1733464799999}, {"open_time": 1733464800000, "open": 0.6965, "high": 0.6966, "low": 0.6888, "close": 0.6896, "volume": 3167.4, "close_time": 1733468399999}, {"open_time": 1733468400000, "open": 0.6893, "high": 0.6916, "low": 0.6794, "close": 0.6877, "volume": 4762.5, "close_time": 1733471999999}, {"open_time": 1733472000000, "open": 0.6913, "high": 0.7082, "low": 0.6913, "close": 0.6966, "volume": 7082.0, "close_time": 1733475599999}, {"open_time": 1733475600000, "open": 0.697, "high": 0.7037, "low": 0.6824, "close": 0.6842, "volume": 5863.3, "close_time": 1733479199999}, {"open_time": 1733479200000, "open": 0.6823, "high": 0.6823, "low": 0.6732, "close": 0.6781, "volume": 1825.0, "close_time": 1733482799999}, {"open_time": 1733482800000, "open": 0.6781, "high": 0.6806, "low": 0.6731, "close": 0.678, "volume": 404.0, "close_time": 1733486399999}, {"open_time": 1733486400000, "open": 0.6786, "high": 0.6786, "low": 0.667, "close": 0.6697, "volume": 6220.9, "close_time": 1733489999999}, {"open_time": 1733490000000, "open": 0.6699, "high": 0.6755, "low": 0.667, "close": 0.6754, "volume": 6868.0, "close_time": 1733493599999}, {"open_time": 1733493600000, "open": 0.6828, "high": 0.6906, "low": 0.6765, "close": 0.6906, "volume": 2255.7, "close_time": 1733497199999}, {"open_time": 1733497200000, "open": 0.6858, "high": 0.6977, "low": 0.6858, "close": 0.6977, "volume": 7999.5, "close_time": 1733500799999}, {"open_time": 1733500800000, "open": 0.688, "high": 0.6941, "low": 0.6678, "close": 0.694, "volume": 10660.7, "close_time": 1733504399999}, {"open_time": 1733504400000, "open": 0.6929, "high": 0.7048, "low": 0.6929, "close": 0.7047, "volume": 12935.2, "close_time": 1733507999999}, {"open_time": 1733508000000, "open": 0.7045, "high": 0.7211, "low": 0.7012, "close": 0.7088, "volume": 28880.9, "close_time": 1733511599999}, {"open_time": 1733511600000, "open": 0.71, "high": 0.716, "low": 0.7091, "close": 0.7098, "volume": 4127.4, "close_time": 1733515199999}, {"open_time": 1733515200000, "open": 0.71, "high": 0.7173, "low": 0.71, "close": 0.7124, "volume": 6062.0, "close_time": 1733518799999}, {"open_time": 1733518800000, "open": 0.7114, "high": 0.7157, "low": 0.7098, "close": 0.7098, "volume": 3234.1, "close_time": 1733522399999}, {"open_time": 1733522400000, "open": 0.7098, "high": 0.7234, "low": 0.7097, "close": 0.719, "volume": 5320.0, "close_time": 1733525999999}, {"open_time": 1733526000000, "open": 0.7173, "high": 0.7223, "low": 0.7102, "close": 0.7102, "volume": 2858.0, "close_time": 1733529599999}, {"open_time": 1733529600000, "open": 0.7102, "high": 0.7149, "low": 0.7095, "close": 0.7146, "volume": 3834.3, "close_time": 1733533199999}, {"open_time": 1733533200000, "open": 0.7129, "high": 0.7164, "low": 0.7095, "close": 0.7164, "volume": 5637.7, "close_time": 1733536799999}, {"open_time": 1733536800000, "open": 0.714, "high": 0.7187, "low": 0.7058, "close": 0.7156, "volume": 5052.9, "close_time": 1733540399999}, {"open_time": 1733540400000, "open": 0.7058, "high": 0.7137, "low": 0.702, "close": 0.7021, "volume": 2839.0, "close_time": 1733543999999}, {"open_time": 1733544000000, "open": 0.702, "high": 0.7021, "low": 0.702, "close": 0.7021, "volume": 8068.3, "close_time": 1733547599999}, {"open_time": 1733547600000, "open": 0.7021, "high": 0.7021, "low": 0.6976, "close": 0.7017, "volume": 952.0, "close_time": 1733551199999}, {"open_time": 1733551200000, "open": 0.6982, "high": 0.7069, "low": 0.6982, "close": 0.7069, "volume": 2761.5, "close_time": 1733554799999}, {"open_time": 1733554800000, "open": 0.699, "high": 0.705, "low": 0.699, "close": 0.705, "volume": 1086.9, "close_time": 1733558399999}, {"open_time": 1733558400000, "open": 0.6993, "high": 0.6993, "low": 0.6975, "close": 0.6982, "volume": 1402.6, "close_time": 1733561999999}, {"open_time": 1733562000000, "open": 0.7006, "high": 0.7055, "low": 0.694, "close": 0.694, "volume": 5874.1, "close_time": 1733565599999}, {"open_time": 1733565600000, "open": 0.699, "high": 0.699, "low": 0.699, "close": 0.699, "volume": 7.2, "close_time": 1733569199999}, {"open_time": 1733569200000, "open": 0.6988, "high": 0.7062, "low": 0.6988, "close": 0.7062, "volume": 7735.7, "close_time": 1733572799999}, {"open_time": 1733572800000, "open": 0.7002, "high": 0.7061, "low": 0.7002, "close": 0.7061, "volume": 358.3, "close_time": 1733576399999}, {"open_time": 1733576400000, "open": 0.7061, "high": 0.7061, "low": 0.7, "close": 0.7061, "volume": 1790.6, "close_time": 1733579999999}, {"open_time": 1733580000000, "open": 0.706, "high": 0.7061, "low": 0.6996, "close": 0.7061, "volume": 661.8, "close_time": 1733583599999}, {"open_time": 1733583600000, "open": 0.7017, "high": 0.7061, "low": 0.7, "close": 0.7061, "volume": 3116.5, "close_time": 1733587199999}, {"open_time": 1733587200000, "open": 0.7021, "high": 0.7061, "low": 0.7, "close": 0.7005, "volume": 2145.3, "close_time": 1733590799999}, {"open_time": 1733590800000, "open": 0.7019, "high": 0.702, "low": 0.6995, "close": 0.6995, "volume": 514.6, "close_time": 1733594399999}, {"open_time": 1733594400000, "open": 0.6996, "high": 0.7083, "low": 0.6962, "close": 0.708, "volume": 6162.2, "close_time": 1733597999999}, {"open_time": 1733598000000, "open": 0.7039, "high": 0.7083, "low": 0.7, "close": 0.7, "volume": 6610.0, "close_time": 1733601599999}, {"open_time": 1733601600000, "open": 0.7, "high": 0.7, "low": 0.694, "close": 0.6962, "volume": 5289.5, "close_time": 1733605199999}, {"open_time": 1733605200000, "open": 0.694, "high": 0.6951, "low": 0.694, "close": 0.694, "volume": 1096.2, "close_time": 1733608799999}, {"open_time": 1733608800000, "open": 0.6951, "high": 0.6993, "low": 0.6951, "close": 0.6993, "volume": 1981.7, "close_time": 1733612399999}, {"open_time": 1733612400000, "open": 0.6952, "high": 0.6952, "low": 0.694, "close": 0.6941, "volume": 1142.2, "close_time": 1733615999999}, {"open_time": 1733616000000, "open": 0.694, "high": 0.6994, "low": 0.694, "close": 0.6991, "volume": 5833.5, "close_time": 1733619599999}, {"open_time": 1733619600000, "open": 0.6962, "high": 0.6962, "low": 0.694, "close": 0.6941, "volume": 1499.0, "close_time": 1733623199999}, {"open_time": 1733623200000, "open": 0.694, "high": 0.6993, "low": 0.694, "close": 0.6942, "volume": 4402.4, "close_time": 1733626799999}, {"open_time": 1733626800000, "open": 0.6993, "high": 0.6995, "low": 0.694, "close": 0.694, "volume": 4727.6, "close_time": 1733630399999}, {"open_time": 1733630400000, "open": 0.694, "high": 0.6992, "low": 0.694, "close": 0.694, "volume": 2439.7, "close_time": 1733633999999}, {"open_time": 1733634000000, "open": 0.694, "high": 0.6951, "low": 0.69, "close": 0.6951, "volume": 23538.1, "close_time": 1733637599999}, {"open_time": 1733637600000, "open": 0.6951, "high": 0.6957, "low": 0.6893, "close": 0.6893, "volume": 1546.9, "close_time": 1733641199999}, {"open_time": 1733641200000, "open": 0.6898, "high": 0.6898, "low": 0.6893, "close": 0.6894, "volume": 686.2, "close_time": 1733644799999}, {"open_time": 1733644800000, "open": 0.6893, "high": 0.6959, "low": 0.689, "close": 0.689, "volume": 2213.4, "close_time": 1733648399999}, {"open_time": 1733648400000, "open": 0.6915, "high": 0.6916, "low": 0.6852, "close": 0.6852, "volume": 1628.1, "close_time": 1733651999999}, {"open_time": 1733652000000, "open": 0.6919, "high": 0.6919, "low": 0.689, "close": 0.689, "volume": 1043.3, "close_time": 1733655599999}, {"open_time": 1733655600000, "open": 0.6849, "high": 0.6905, "low": 0.6849, "close": 0.6905, "volume": 800.0, "close_time": 1733659199999}, {"open_time": 1733659200000, "open": 0.6847, "high": 0.6878, "low": 0.6808, "close": 0.6808, "volume": 543.3, "close_time": 1733662799999}, {"open_time": 1733662800000, "open": 0.6901, "high": 0.6999, "low": 0.6901, "close": 0.698, "volume": 9143.2, "close_time": 1733666399999}, {"open_time": 1733666400000, "open": 0.6977, "high": 0.6994, "low": 0.6966, "close": 0.6966, "volume": 1196.5, "close_time": 1733669999999}, {"open_time": 1733670000000, "open": 0.6961, "high": 0.6998, "low": 0.6961, "close": 0.6998, "volume": 1003.8, "close_time": 1733673599999}, {"open_time": 1733673600000, "open": 0.6989, "high": 0.7, "low": 0.6961, "close": 0.6999, "volume": 2269.9, "close_time": 1733677199999}, {"open_time": 1733677200000, "open": 0.698, "high": 0.7059, "low": 0.6963, "close": 0.7047, "volume": 7855.5, "close_time": 1733680799999}, {"open_time": 1733680800000, "open": 0.7019, "high": 0.7062, "low": 0.7, "close": 0.7008, "volume": 3533.7, "close_time": 1733684399999}, {"open_time": 1733684400000, "open": 0.7003, "high": 0.7045, "low": 0.7003, "close": 0.7045, "volume": 147.4, "close_time": 1733687999999}, {"open_time": 1733688000000, "open": 0.7004, "high": 0.7004, "low": 0.6961, "close": 0.6961, "volume": 8365.8, "close_time": 1733691599999}, {"open_time": 1733691600000, "open": 0.6986, "high": 0.7001, "low": 0.6986, "close": 0.7001, "volume": 1760.6, "close_time": 1733695199999}, {"open_time": 1733695200000, "open": 0.7001, "high": 0.7028, "low": 0.6964, "close": 0.7001, "volume": 888.6, "close_time": 1733698799999}, {"open_time": 1733698800000, "open": 0.7, "high": 0.7, "low": 0.6964, "close": 0.6999, "volume": 860.4, "close_time": 1733702399999}, {"open_time": 1733702400000, "open": 0.6989, "high": 0.6998, "low": 0.6927, "close": 0.6927, "volume": 4460.4, "close_time": 1733705999999}, {"open_time": 1733706000000, "open": 0.6957, "high": 0.6957, "low": 0.6845, "close": 0.6845, "volume": 6362.1, "close_time": 1733709599999}, {"open_time": 1733709600000, "open": 0.6846, "high": 0.6881, "low": 0.67, "close": 0.679, "volume": 11795.5, "close_time": 1733713199999}, {"open_time": 1733713200000, "open": 0.6769, "high": 0.6769, "low": 0.6712, "close": 0.6712, "volume": 5678.6, "close_time": 1733716799999}, {"open_time": 1733716800000, "open": 0.6773, "high": 0.6811, "low": 0.674, "close": 0.6811, "volume": 5417.2, "close_time": 1733720399999}, {"open_time": 1733720400000, "open": 0.6771, "high": 0.6812, "low": 0.674, "close": 0.6812, "volume": 6319.7, "close_time": 1733723999999}, {"open_time": 1733724000000, "open": 0.674, "high": 0.6808, "low": 0.674, "close": 0.674, "volume": 6777.4, "close_time": 1733727599999}, {"open_time": 1733727600000, "open": 0.674, "high": 0.674, "low": 0.6666, "close": 0.6666, "volume": 19640.8, "close_time": 1733731199999}, {"open_time": 1733731200000, "open": 0.6705, "high": 0.6728, "low": 0.6414, "close": 0.6414, "volume": 14980.2, "close_time": 1733734799999}, {"open_time": 1733734800000, "open": 0.6427, "high": 0.645, "low": 0.64, "close": 0.64, "volume": 3461.6, "close_time": 1733738399999}, {"open_time": 1733738400000, "open": 0.6447, "high": 0.6483, "low": 0.64, "close": 0.6404, "volume": 6675.1, "close_time": 1733741999999}, {"open_time": 1733742000000, "open": 0.6401, "high": 0.6425, "low": 0.6346, "close": 0.6346, "volume": 19751.7, "close_time": 1733745599999}, {"open_time": 1733745600000, "open": 0.6346, "high": 0.6357, "low": 0.6304, "close": 0.6351, "volume": 9049.2, "close_time": 1733749199999}, {"open_time": 1733749200000, "open": 0.6351, "high": 0.6471, "low": 0.6338, "close": 0.6471, "volume": 16383.7, "close_time": 1733752799999}, {"open_time": 1733752800000, "open": 0.6445, "high": 0.6541, "low": 0.6441, "close": 0.6541, "volume": 2708.2, "close_time": 1733756399999}, {"open_time": 1733756400000, "open": 0.6541, "high": 0.6541, "low": 0.6304, "close": 0.6344, "volume": 7582.0, "close_time": 1733759999999}, {"open_time": 1733760000000, "open": 0.635, "high": 0.6429, "low": 0.6348, "close": 0.6419, "volume": 2951.2, "close_time": 1733763599999}, {"open_time": 1733763600000, "open": 0.6428, "high": 0.6467, "low": 0.634, "close": 0.64, "volume": 11996.9, "close_time": 1733767199999}, {"open_time": 1733767200000, "open": 0.6396, "high": 0.6396, "low": 0.6368, "close": 0.6368, "volume": 175.7, "close_time": 1733770799999}, {"open_time": 1733770800000, "open": 0.6384, "high": 0.6422, "low": 0.621, "close": 0.6333, "volume": 15220.5, "close_time": 1733774399999}, {"open_time": 1733774400000, "open": 0.632, "high": 0.6324, "low": 0.5903, "close": 0.595, "volume": 14150.7, "close_time": 1733777999999}, {"open_time": 1733778000000, "open": 0.595, "high": 0.595, "low": 0.512, "close": 0.576, "volume": 165057.7, "close_time": 1733781599999}, {"open_time": 1733781600000, "open": 0.5743, "high": 0.5743, "low": 0.5379, "close": 0.5703, "volume": 32494.7, "close_time": 1733785199999}, {"open_time": 1733785200000, "open": 0.5645, "high": 0.5851, "low": 0.5601, "close": 0.5796, "volume": 14075.1, "close_time": 1733788799999}, {"open_time": 1733788800000, "open": 0.5853, "high": 0.5888, "low": 0.56, "close": 0.5713, "volume": 82314.2, "close_time": 1733792399999}, {"open_time": 1733792400000, "open": 0.5823, "high": 0.5881, "low": 0.5782, "close": 0.5842, "volume": 7947.8, "close_time": 1733795999999}, {"open_time": 1733796000000, "open": 0.5842, "high": 0.5843, "low": 0.5646, "close": 0.5646, "volume": 22555.4, "close_time": 1733799599999}, {"open_time": 1733799600000, "open": 0.5647, "high": 0.5647, "low": 0.5401, "close": 0.5578, "volume": 49083.0, "close_time": 1733803199999}, {"open_time": 1733803200000, "open": 0.5573, "high": 0.5646, "low": 0.5483, "close": 0.5646, "volume": 8319.9, "close_time": 1733806799999}, {"open_time": 1733806800000, "open": 0.5646, "high": 0.5965, "low": 0.5646, "close": 0.5781, "volume": 6044.1, "close_time": 1733810399999}, {"open_time": 1733810400000, "open": 0.5766, "high": 0.5888, "low": 0.5754, "close": 0.5854, "volume": 5652.6, "close_time": 1733813999999}, {"open_time": 1733814000000, "open": 0.5856, "high": 0.5856, "low": 0.5855, "close": 0.5855, "volume": 8343.6, "close_time": 1733817599999}, {"open_time": 1733817600000, "open": 0.5874, "high": 0.5877, "low": 0.5818, "close": 0.5818, "volume": 2442.2, "close_time": 1733821199999}, {"open_time": 1733821200000, "open": 0.5818, "high": 0.5912, "low": 0.5818, "close": 0.5911, "volume": 1738.9, "close_time": 1733824799999}, {"open_time": 1733824800000, "open": 0.5906, "high": 0.597, "low": 0.589, "close": 0.5969, "volume": 9011.5, "close_time": 1733828399999}, {"open_time": 1733828400000, "open": 0.5969, "high": 0.5969, "low": 0.592, "close": 0.5941, "volume": 407.2, "close_time": 1733831999999}, {"open_time": 1733832000000, "open": 0.5872, "high": 0.5872, "low": 0.5694, "close": 0.5694, "volume": 17896.4, "close_time": 1733835599999}, {"open_time": 1733835600000, "open": 0.5741, "high": 0.5745, "low": 0.5676, "close": 0.5709, "volume": 3427.2, "close_time": 1733839199999}, {"open_time": 1733839200000, "open": 0.5778, "high": 0.5853, "low": 0.5757, "close": 0.5781, "volume": 5803.8, "close_time": 1733842799999}, {"open_time": 1733842800000, "open": 0.5786, "high": 0.5786, "low": 0.5441, "close": 0.5544, "volume": 22239.8, "close_time": 1733846399999}, {"open_time": 1733846400000, "open": 0.5478, "high": 0.5564, "low": 0.5366, "close": 0.5564, "volume": 45459.5, "close_time": 1733849999999}, {"open_time": 1733850000000, "open": 0.5517, "high": 0.5517, "low": 0.5341, "close": 0.5341, "volume": 33039.7, "close_time": 1733853599999}, {"open_time": 1733853600000, "open": 0.5341, "high": 0.5434, "low": 0.5341, "close": 0.5386, "volume": 7377.6, "close_time": 1733857199999}, {"open_time": 1733857200000, "open": 0.5481, "high": 0.558, "low": 0.54, "close": 0.558, "volume": 4243.4, "close_time": 1733860799999}, {"open_time": 1733860800000, "open": 0.5593, "high": 0.5693, "low": 0.5593, "close": 0.5673, "volume": 3086.8, "close_time": 1733864399999}, {"open_time": 1733864400000, "open": 0.5676, "high": 0.58, "low": 0.5676, "close": 0.5794, "volume": 3248.3, "close_time": 1733867999999}, {"open_time": 1733868000000, "open": 0.5756, "high": 0.58, "low": 0.5742, "close": 0.58, "volume": 2017.2, "close_time": 1733871599999}, {"open_time": 1733871600000, "open": 0.5747, "high": 0.5747, "low": 0.5742, "close": 0.5742, "volume": 305.0, "close_time": 1733875199999}, {"open_time": 1733875200000, "open": 0.5801, "high": 0.5832, "low": 0.5694, "close": 0.5734, "volume": 1213.9, "close_time": 1733878799999}, {"open_time": 1733878800000, "open": 0.5765, "high": 0.5765, "low": 0.5608, "close": 0.5618, "volume": 3636.5, "close_time": 1733882399999}, {"open_time": 1733882400000, "open": 0.5609, "high": 0.5736, "low": 0.5589, "close": 0.5736, "volume": 17452.2, "close_time": 1733885999999}, {"open_time": 1733886000000, "open": 0.5736, "high": 0.5797, "low": 0.5713, "close": 0.5797, "volume": 3834.0, "close_time": 1733889599999}, {"open_time": 1733889600000, "open": 0.5767, "high": 0.5767, "low": 0.5766, "close": 0.5766, "volume": 1177.4, "close_time": 1733893199999}, {"open_time": 1733893200000, "open": 0.5769, "high": 0.5815, "low": 0.5769, "close": 0.5774, "volume": 1987.3, "close_time": 1733896799999}, {"open_time": 1733896800000, "open": 0.5816, "high": 0.59, "low": 0.5816, "close": 0.5862, "volume": 5722.6, "close_time": 1733900399999}, {"open_time": 1733900400000, "open": 0.5862, "high": 0.5862, "low": 0.5792, "close": 0.5792, "volume": 2226.1, "close_time": 1733903999999}, {"open_time": 1733904000000, "open": 0.5814, "high": 0.59, "low": 0.5814, "close": 0.59, "volume": 1789.4, "close_time": 1733907599999}, {"open_time": 1733907600000, "open": 0.5833, "high": 0.5842, "low": 0.5829, "close": 0.5839, "volume": 1655.6, "close_time": 1733911199999}, {"open_time": 1733911200000, "open": 0.5869, "high": 0.5869, "low": 0.5819, "close": 0.584, "volume": 646.4, "close_time": 1733914799999}, {"open_time": 1733914800000, "open": 0.5903, "high": 0.5914, "low": 0.5895, "close": 0.5914, "volume": 2159.7, "close_time": 1733918399999}, {"open_time": 1733918400000, "open": 0.5923, "high": 0.6009, "low": 0.5908, "close": 0.6009, "volume": 8734.7, "close_time": 1733921999999}, {"open_time": 1733922000000, "open": 0.5984, "high": 0.6153, "low": 0.5984, "close": 0.608, "volume": 7377.6, "close_time": 1733925599999}, {"open_time": 1733925600000, "open": 0.6077, "high": 0.6173, "low": 0.6077, "close": 0.6153, "volume": 17602.6, "close_time": 1733929199999}, {"open_time": 1733929200000, "open": 0.6139, "high": 0.6238, "low": 0.6111, "close": 0.6236, "volume": 104430.5, "close_time": 1733932799999}, {"open_time": 1733932800000, "open": 0.6238, "high": 0.6277, "low": 0.6126, "close": 0.6206, "volume": 34631.9, "close_time": 1733936399999}, {"open_time": 1733936400000, "open": 0.6206, "high": 0.6206, "low": 0.6151, "close": 0.6196, "volume": 5534.6, "close_time": 1733939999999}, {"open_time": 1733940000000, "open": 0.6153, "high": 0.62, "low": 0.6121, "close": 0.62, "volume": 74577.7, "close_time": 1733943599999}, {"open_time": 1733943600000, "open": 0.6165, "high": 0.6298, "low": 0.6126, "close": 0.6208, "volume": 73443.9, "close_time": 1733947199999}, {"open_time": 1733947200000, "open": 0.6215, "high": 0.6345, "low": 0.6203, "close": 0.626, "volume": 5236.5, "close_time": 1733950799999}, {"open_time": 1733950800000, "open": 0.6299, "high": 0.6299, "low": 0.6249, "close": 0.6251, "volume": 672.4, "close_time": 1733954399999}, {"open_time": 1733954400000, "open": 0.6295, "high": 0.6297, "low": 0.625, "close": 0.6297, "volume": 4250.4, "close_time": 1733957999999}, {"open_time": 1733958000000, "open": 0.6268, "high": 0.6285, "low": 0.6181, "close": 0.6183, "volume": 7713.0, "close_time": 1733961599999}, {"open_time": 1733961600000, "open": 0.6195, "high": 0.6332, "low": 0.6158, "close": 0.6234, "volume": 9309.2, "close_time": 1733965199999}, {"open_time": 1733965200000, "open": 0.6242, "high": 0.6327, "low": 0.6234, "close": 0.6325, "volume": 5599.6, "close_time": 1733968799999}, {"open_time": 1733968800000, "open": 0.6283, "high": 0.6443, "low": 0.6282, "close": 0.6421, "volume": 9587.0, "close_time": 1733972399999}, {"open_time": 1733972400000, "open": 0.6443, "high": 0.6512, "low": 0.6359, "close": 0.6441, "volume": 6677.0, "close_time": 1733975999999}, {"open_time": 1733976000000, "open": 0.6468, "high": 0.65, "low": 0.63, "close": 0.65, "volume": 3604.0, "close_time": 1733979599999}, {"open_time": 1733979600000, "open": 0.6441, "high": 0.6628, "low": 0.6436, "close": 0.6627, "volume": 17129.3, "close_time": 1733983199999}, {"open_time": 1733983200000, "open": 0.6617, "high": 0.6617, "low": 0.6532, "close": 0.6532, "volume": 2440.7, "close_time": 1733986799999}, {"open_time": 1733986800000, "open": 0.6569, "high": 0.6569, "low": 0.6569, "close": 0.6569, "volume": 1522.3, "close_time": 1733990399999}, {"open_time": 1733990400000, "open": 0.6532, "high": 0.6532, "low": 0.6464, "close": 0.6499, "volume": 1514.6, "close_time": 1733993999999}, {"open_time": 1733994000000, "open": 0.6545, "high": 0.6547, "low": 0.6464, "close": 0.651, "volume": 1876.0, "close_time": 1733997599999}, {"open_time": 1733997600000, "open": 0.6469, "high": 0.6469, "low": 0.6398, "close": 0.6398, "volume": 2417.1, "close_time": 1734001199999}, {"open_time": 1734001200000, "open": 0.6407, "high": 0.6413, "low": 0.6301, "close": 0.6378, "volume": 2684.7, "close_time": 1734004799999}, {"open_time": 1734004800000, "open": 0.6393, "high": 0.6471, "low": 0.639, "close": 0.6471, "volume": 821.0, "close_time": 1734008399999}, {"open_time": 1734008400000, "open": 0.6416, "high": 0.6484, "low": 0.6402, "close": 0.6402, "volume": 1540.4, "close_time": 1734011999999}, {"open_time": 1734012000000, "open": 0.6409, "high": 0.6468, "low": 0.6341, "close": 0.644, "volume": 480.0, "close_time": 1734015599999}, {"open_time": 1734015600000, "open": 0.6431, "high": 0.6537, "low": 0.6366, "close": 0.6432, "volume": 3606.9, "close_time": 1734019199999}, {"open_time": 1734019200000, "open": 0.6432, "high": 0.6475, "low": 0.6432, "close": 0.6458, "volume": 4329.0, "close_time": 1734022799999}, {"open_time": 1734022800000, "open": 0.6409, "high": 0.6477, "low": 0.6392, "close": 0.6406, "volume": 3024.1, "close_time": 1734026399999}, {"open_time": 1734026400000, "open": 0.6397, "high": 0.6397, "low": 0.6356, "close": 0.6356, "volume": 400.5, "close_time": 1734029999999}, {"open_time": 1734030000000, "open": 0.6368, "high": 0.6368, "low": 0.621, "close": 0.621, "volume": 3525.8, "close_time": 1734033599999}, {"open_time": 1734033600000, "open": 0.6234, "high": 0.625, "low": 0.6211, "close": 0.625, "volume": 3248.7, "close_time": 1734037199999}, {"open_time": 1734037200000, "open": 0.625, "high": 0.6269, "low": 0.6248, "close": 0.6248, "volume": 1996.3, "close_time": 1734040799999}, {"open_time": 1734040800000, "open": 0.621, "high": 0.6216, "low": 0.6164, "close": 0.6164, "volume": 4180.0, "close_time": 1734044399999}, {"open_time": 1734044400000, "open": 0.6209, "high": 0.6257, "low": 0.6199, "close": 0.6199, "volume": 621.4, "close_time": 1734047999999}, {"open_time": 1734048000000, "open": 0.6207, "high": 0.6207, "low": 0.6163, "close": 0.6188, "volume": 1852.2, "close_time": 1734051599999}, {"open_time": 1734051600000, "open": 0.6204, "high": 0.6216, "low": 0.6129, "close": 0.6143, "volume": 9647.5, "close_time": 1734055199999}, {"open_time": 1734055200000, "open": 0.614, "high": 0.6269, "low": 0.614, "close": 0.6249, "volume": 4240.3, "close_time": 1734058799999}, {"open_time": 1734058800000, "open": 0.6249, "high": 0.6269, "low": 0.6249, "close": 0.6249, "volume": 499.1, "close_time": 1734062399999}, {"open_time": 1734062400000, "open": 0.6249, "high": 0.627, "low": 0.6175, "close": 0.627, "volume": 2435.1, "close_time": 1734065999999}, {"open_time": 1734066000000, "open": 0.6252, "high": 0.6252, "low": 0.6144, "close": 0.6172, "volume": 4041.9, "close_time": 1734069599999}, {"open_time": 1734069600000, "open": 0.62, "high": 0.62, "low": 0.6145, "close": 0.6145, "volume": 646.6, "close_time": 1734073199999}, {"open_time": 1734073200000, "open": 0.6141, "high": 0.615, "low": 0.6101, "close": 0.615, "volume": 5107.9, "close_time": 1734076799999}, {"open_time": 1734076800000, "open": 0.6139, "high": 0.6189, "low": 0.6105, "close": 0.6188, "volume": 1223.5, "close_time": 1734080399999}, {"open_time": 1734080400000, "open": 0.6145, "high": 0.6145, "low": 0.61, "close": 0.6124, "volume": 1274.6, "close_time": 1734083999999}, {"open_time": 1734084000000, "open": 0.615, "high": 0.6188, "low": 0.615, "close": 0.6188, "volume": 461.4, "close_time": 1734087599999}, {"open_time": 1734087600000, "open": 0.6187, "high": 0.6199, "low": 0.6127, "close": 0.6133, "volume": 3467.1, "close_time": 1734091199999}, {"open_time": 1734091200000, "open": 0.615, "high": 0.6247, "low": 0.615, "close": 0.6217, "volume": 2095.9, "close_time": 1734094799999}, {"open_time": 1734094800000, "open": 0.6217, "high": 0.6235, "low": 0.6141, "close": 0.6141, "volume": 600.6, "close_time": 1734098399999}, {"open_time": 1734098400000, "open": 0.6201, "high": 0.6201, "low": 0.6201, "close": 0.6201, "volume": 77.3, "close_time": 1734101999999}, {"open_time": 1734102000000, "open": 0.6247, "high": 0.6247, "low": 0.61, "close": 0.6114, "volume": 3036.0, "close_time": 1734105599999}, {"open_time": 1734105600000, "open": 0.6111, "high": 0.6186, "low": 0.61, "close": 0.6168, "volume": 1643.7, "close_time": 1734109199999}, {"open_time": 1734109200000, "open": 0.6169, "high": 0.6199, "low": 0.6157, "close": 0.6157, "volume": 268.8, "close_time": 1734112799999}, {"open_time": 1734112800000, "open": 0.6115, "high": 0.6115, "low": 0.6101, "close": 0.6101, "volume": 623.5, "close_time": 1734116399999}, {"open_time": 1734116400000, "open": 0.6155, "high": 0.6467, "low": 0.6154, "close": 0.6213, "volume": 8170.9, "close_time": 1734119999999}, {"open_time": 1734120000000, "open": 0.6223, "high": 0.6287, "low": 0.6214, "close": 0.6214, "volume": 700.2, "close_time": 1734123599999}, {"open_time": 1734123600000, "open": 0.6226, "high": 0.6262, "low": 0.6216, "close": 0.6216, "volume": 6871.9, "close_time": 1734127199999}, {"open_time": 1734127200000, "open": 0.619, "high": 0.619, "low": 0.6122, "close": 0.6166, "volume": 3850.7, "close_time": 1734130799999}, {"open_time": 1734130800000, "open": 0.6126, "high": 0.6202, "low": 0.6126, "close": 0.6202, "volume": 237.8, "close_time": 1734134399999}, {"open_time": 1734134400000, "open": 0.6171, "high": 0.6212, "low": 0.6161, "close": 0.6212, "volume": 3127.5, "close_time": 1734137999999}, {"open_time": 1734138000000, "open": 0.621, "high": 0.6256, "low": 0.6167, "close": 0.6204, "volume": 1384.3, "close_time": 1734141599999}, {"open_time": 1734141600000, "open": 0.6178, "high": 0.6201, "low": 0.61, "close": 0.6201, "volume": 4332.3, "close_time": 1734145199999}, {"open_time": 1734145200000, "open": 0.6145, "high": 0.6145, "low": 0.6145, "close": 0.6145, "volume": 15.8, "close_time": 1734148799999}, {"open_time": 1734148800000, "open": 0.614, "high": 0.6182, "low": 0.61, "close": 0.6101, "volume": 1429.1, "close_time": 1734152399999}, {"open_time": 1734152400000, "open": 0.6189, "high": 0.6261, "low": 0.6139, "close": 0.6228, "volume": 6101.4, "close_time": 1734155999999}, {"open_time": 1734156000000, "open": 0.6232, "high": 0.6232, "low": 0.6184, "close": 0.619, "volume": 158.9, "close_time": 1734159599999}, {"open_time": 1734159600000, "open": 0.6179, "high": 0.6179, "low": 0.6179, "close": 0.6179, "volume": 40.5, "close_time": 1734163199999}, {"open_time": 1734163200000, "open": 0.6179, "high": 0.6179, "low": 0.6179, "close": 0.6179, "volume": 0.0, "close_time": 1734166799999}, {"open_time": 1734166800000, "open": 0.6224, "high": 0.6352, "low": 0.6224, "close": 0.6314, "volume": 3055.7, "close_time": 1734170399999}, {"open_time": 1734170400000, "open": 0.6212, "high": 0.6212, "low": 0.6148, "close": 0.6181, "volume": 663.3, "close_time": 1734173999999}, {"open_time": 1734174000000, "open": 0.6206, "high": 0.6206, "low": 0.616, "close": 0.6163, "volume": 2089.0, "close_time": 1734177599999}, {"open_time": 1734177600000, "open": 0.6151, "high": 0.6151, "low": 0.6077, "close": 0.6077, "volume": 67800.9, "close_time": 1734181199999}, {"open_time": 1734181200000, "open": 0.611, "high": 0.611, "low": 0.5974, "close": 0.6038, "volume": 1642.4, "close_time": 1734184799999}, {"open_time": 1734184800000, "open": 0.6028, "high": 0.6152, "low": 0.5974, "close": 0.5974, "volume": 5279.2, "close_time": 1734188399999}, {"open_time": 1734188400000, "open": 0.596, "high": 0.5986, "low": 0.5953, "close": 0.5986, "volume": 1808.0, "close_time": 1734191999999}, {"open_time": 1734192000000, "open": 0.5953, "high": 0.5992, "low": 0.5831, "close": 0.596, "volume": 9032.3, "close_time": 1734195599999}, {"open_time": 1734195600000, "open": 0.5962, "high": 0.5992, "low": 0.5923, "close": 0.597, "volume": 3594.1, "close_time": 1734199199999}, {"open_time": 1734199200000, "open": 0.5914, "high": 0.5914, "low": 0.5898, "close": 0.5898, "volume": 1774.0, "close_time": 1734202799999}, {"open_time": 1734202800000, "open": 0.5888, "high": 0.5908, "low": 0.5838, "close": 0.5838, "volume": 1379.5, "close_time": 1734206399999}, {"open_time": 1734206400000, "open": 0.5954, "high": 0.5954, "low": 0.5826, "close": 0.5875, "volume": 2683.9, "close_time": 1734209999999}, {"open_time": 1734210000000, "open": 0.5846, "high": 0.5892, "low": 0.5846, "close": 0.5892, "volume": 371.0, "close_time": 1734213599999}, {"open_time": 1734213600000, "open": 0.5928, "high": 0.5928, "low": 0.5884, "close": 0.5884, "volume": 323.5, "close_time": 1734217199999}, {"open_time": 1734217200000, "open": 0.5939, "high": 0.597, "low": 0.593, "close": 0.597, "volume": 4360.8, "close_time": 1734220799999}, {"open_time": 1734220800000, "open": 0.5992, "high": 0.5992, "low": 0.5872, "close": 0.5872, "volume": 1299.3, "close_time": 1734224399999}, {"open_time": 1734224400000, "open": 0.5917, "high": 0.5981, "low": 0.5854, "close": 0.5978, "volume": 1575.2, "close_time": 1734227999999}, {"open_time": 1734228000000, "open": 0.5941, "high": 0.5984, "low": 0.5935, "close": 0.5955, "volume": 3086.7, "close_time": 1734231599999}, {"open_time": 1734231600000, "open": 0.5968, "high": 0.5968, "low": 0.5968, "close": 0.5968, "volume": 3.3, "close_time": 1734235199999}, {"open_time": 1734235200000, "open": 0.5984, "high": 0.5997, "low": 0.5984, "close": 0.5997, "volume": 253.4, "close_time": 1734238799999}, {"open_time": 1734238800000, "open": 0.5997, "high": 0.5997, "low": 0.5997, "close": 0.5997, "volume": 8.3, "close_time": 1734242399999}, {"open_time": 1734242400000, "open": 0.5997, "high": 0.5997, "low": 0.5867, "close": 0.5883, "volume": 4807.5, "close_time": 1734245999999}, {"open_time": 1734246000000, "open": 0.5956, "high": 0.5956, "low": 0.5863, "close": 0.5863, "volume": 403.3, "close_time": 1734249599999}, {"open_time": 1734249600000, "open": 0.5863, "high": 0.5863, "low": 0.5863, "close": 0.5863, "volume": 0.0, "close_time": 1734253199999}, {"open_time": 1734253200000, "open": 0.5909, "high": 0.5909, "low": 0.5908, "close": 0.5908, "volume": 935.9, "close_time": 1734256799999}, {"open_time": 1734256800000, "open": 0.5908, "high": 0.5908, "low": 0.5908, "close": 0.5908, "volume": 0.0, "close_time": 1734260399999}, {"open_time": 1734260400000, "open": 0.5908, "high": 0.5908, "low": 0.5908, "close": 0.5908, "volume": 0.0, "close_time": 1734263999999}, {"open_time": 1734264000000, "open": 0.5897, "high": 0.5919, "low": 0.5897, "close": 0.5919, "volume": 78.7, "close_time": 1734267599999}, {"open_time": 1734267600000, "open": 0.5985, "high": 0.6031, "low": 0.5936, "close": 0.6012, "volume": 4848.8, "close_time": 1734271199999}, {"open_time": 1734271200000, "open": 0.6051, "high": 0.6076, "low": 0.5913, "close": 0.6051, "volume": 3460.0, "close_time": 1734274799999}, {"open_time": 1734274800000, "open": 0.6051, "high": 0.6051, "low": 0.6051, "close": 0.6051, "volume": 0.0, "close_time": 1734278399999}, {"open_time": 1734278400000, "open": 0.6028, "high": 0.6076, "low": 0.6023, "close": 0.6076, "volume": 544.7, "close_time": 1734281999999}, {"open_time": 1734282000000, "open": 0.6066, "high": 0.6068, "low": 0.6022, "close": 0.6066, "volume": 440.1, "close_time": 1734285599999}, {"open_time": 1734285600000, "open": 0.6026, "high": 0.6026, "low": 0.601, "close": 0.6018, "volume": 645.4, "close_time": 1734289199999}, {"open_time": 1734289200000, "open": 0.6064, "high": 0.614, "low": 0.6036, "close": 0.6101, "volume": 2231.0, "close_time": 1734292799999}, {"open_time": 1734292800000, "open": 0.6113, "high": 0.6113, "low": 0.6001, "close": 0.605, "volume": 3512.6, "close_time": 1734296399999}, {"open_time": 1734296400000, "open": 0.6045, "high": 0.6045, "low": 0.5863, "close": 0.5934, "volume": 6390.2, "close_time": 1734299999999}, {"open_time": 1734300000000, "open": 0.5914, "high": 0.5977, "low": 0.5872, "close": 0.5886, "volume": 3243.6, "close_time": 1734303599999}, {"open_time": 1734303600000, "open": 0.5992, "high": 0.6159, "low": 0.5992, "close": 0.6092, "volume": 8119.6, "close_time": 1734307199999}, {"open_time": 1734307200000, "open": 0.6111, "high": 0.6197, "low": 0.6069, "close": 0.6162, "volume": 4510.7, "close_time": 1734310799999}, {"open_time": 1734310800000, "open": 0.616, "high": 0.62, "low": 0.6158, "close": 0.6189, "volume": 710.4, "close_time": 1734314399999}, {"open_time": 1734314400000, "open": 0.6188, "high": 0.6188, "low": 0.6073, "close": 0.609, "volume": 2774.7, "close_time": 1734317999999}, {"open_time": 1734318000000, "open": 0.6064, "high": 0.6064, "low": 0.6047, "close": 0.6047, "volume": 4392.7, "close_time": 1734321599999}, {"open_time": 1734321600000, "open": 0.6046, "high": 0.6048, "low": 0.602, "close": 0.6047, "volume": 3378.1, "close_time": 1734325199999}, {"open_time": 1734325200000, "open": 0.6025, "high": 0.6032, "low": 0.602, "close": 0.6032, "volume": 8667.1, "close_time": 1734328799999}, {"open_time": 1734328800000, "open": 0.6039, "high": 0.6042, "low": 0.5863, "close": 0.5979, "volume": 13251.3, "close_time": 1734332399999}, {"open_time": 1734332400000, "open": 0.5898, "high": 0.6012, "low": 0.5863, "close": 0.6012, "volume": 57439.7, "close_time": 1734335999999}, {"open_time": 1734336000000, "open": 0.6012, "high": 0.6012, "low": 0.5876, "close": 0.5914, "volume": 955.2, "close_time": 1734339599999}, {"open_time": 1734339600000, "open": 0.591, "high": 0.5948, "low": 0.5905, "close": 0.5948, "volume": 3011.1, "close_time": 1734343199999}, {"open_time": 1734343200000, "open": 0.594, "high": 0.5944, "low": 0.594, "close": 0.5944, "volume": 167.7, "close_time": 1734346799999}, {"open_time": 1734346800000, "open": 0.5885, "high": 0.5916, "low": 0.5885, "close": 0.5916, "volume": 57.8, "close_time": 1734350399999}, {"open_time": 1734350400000, "open": 0.5916, "high": 0.5916, "low": 0.587, "close": 0.587, "volume": 296.7, "close_time": 1734353999999}, {"open_time": 1734354000000, "open": 0.587, "high": 0.5947, "low": 0.5766, "close": 0.5871, "volume": 5694.5, "close_time": 1734357599999}, {"open_time": 1734357600000, "open": 0.5858, "high": 0.5949, "low": 0.5837, "close": 0.5941, "volume": 4561.4, "close_time": 1734361199999}, {"open_time": 1734361200000, "open": 0.5858, "high": 0.5964, "low": 0.5854, "close": 0.5961, "volume": 3769.3, "close_time": 1734364799999}, {"open_time": 1734364800000, "open": 0.5951, "high": 0.5997, "low": 0.591, "close": 0.5997, "volume": 2792.7, "close_time": 1734368399999}, {"open_time": 1734368400000, "open": 0.5951, "high": 0.6031, "low": 0.5951, "close": 0.6031, "volume": 17707.6, "close_time": 1734371999999}, {"open_time": 1734372000000, "open": 0.6005, "high": 0.6058, "low": 0.5895, "close": 0.6058, "volume": 8689.1, "close_time": 1734375599999}, {"open_time": 1734375600000, "open": 0.606, "high": 0.606, "low": 0.5946, "close": 0.5946, "volume": 2410.0, "close_time": 1734379199999}, {"open_time": 1734379200000, "open": 0.5951, "high": 0.6029, "low": 0.5922, "close": 0.6002, "volume": 3386.8, "close_time": 1734382799999}, {"open_time": 1734382800000, "open": 0.5937, "high": 0.5937, "low": 0.5926, "close": 0.5926, "volume": 1393.9, "close_time": 1734386399999}, {"open_time": 1734386400000, "open": 0.5946, "high": 0.6006, "low": 0.5927, "close": 0.5932, "volume": 2410.1, "close_time": 1734389999999}, {"open_time": 1734390000000, "open": 0.5928, "high": 0.5928, "low": 0.5865, "close": 0.589, "volume": 7539.1, "close_time": 1734393599999}, {"open_time": 1734393600000, "open": 0.589, "high": 0.5895, "low": 0.5821, "close": 0.5821, "volume": 1730.9, "close_time": 1734397199999}, {"open_time": 1734397200000, "open": 0.5806, "high": 0.589, "low": 0.5804, "close": 0.5813, "volume": 1912.7, "close_time": 1734400799999}, {"open_time": 1734400800000, "open": 0.5822, "high": 0.5885, "low": 0.5766, "close": 0.5844, "volume": 18959.7, "close_time": 1734404399999}, {"open_time": 1734404400000, "open": 0.5842, "high": 0.5898, "low": 0.5781, "close": 0.5898, "volume": 17277.0, "close_time": 1734407999999}, {"open_time": 1734408000000, "open": 0.5866, "high": 0.5866, "low": 0.5766, "close": 0.5787, "volume": 18835.7, "close_time": 1734411599999}, {"open_time": 1734411600000, "open": 0.5787, "high": 0.5795, "low": 0.5787, "close": 0.5787, "volume": 476.4, "close_time": 1734415199999}, {"open_time": 1734415200000, "open": 0.5823, "high": 0.5826, "low": 0.5703, "close": 0.5806, "volume": 4288.6, "close_time": 1734418799999}, {"open_time": 1734418800000, "open": 0.5803, "high": 0.5872, "low": 0.5803, "close": 0.5872, "volume": 862.9, "close_time": 1734422399999}, {"open_time": 1734422400000, "open": 0.5872, "high": 0.5872, "low": 0.5872, "close": 0.5872, "volume": 0.0, "close_time": 1734425999999}, {"open_time": 1734426000000, "open": 0.582, "high": 0.5914, "low": 0.582, "close": 0.5914, "volume": 1738.3, "close_time": 1734429599999}, {"open_time": 1734429600000, "open": 0.5872, "high": 0.5929, "low": 0.5783, "close": 0.5929, "volume": 2833.5, "close_time": 1734433199999}, {"open_time": 1734433200000, "open": 0.5873, "high": 0.5954, "low": 0.5873, "close": 0.5949, "volume": 840.4, "close_time": 1734436799999}, {"open_time": 1734436800000, "open": 0.5942, "high": 0.5953, "low": 0.5889, "close": 0.5953, "volume": 1079.8, "close_time": 1734440399999}, {"open_time": 1734440400000, "open": 0.5934, "high": 0.5945, "low": 0.5934, "close": 0.5945, "volume": 1564.5, "close_time": 1734443999999}, {"open_time": 1734444000000, "open": 0.5903, "high": 0.5903, "low": 0.5841, "close": 0.5887, "volume": 2404.5, "close_time": 1734447599999}, {"open_time": 1734447600000, "open": 0.5887, "high": 0.5888, "low": 0.5764, "close": 0.5824, "volume": 1740.3, "close_time": 1734451199999}, {"open_time": 1734451200000, "open": 0.5761, "high": 0.5807, "low": 0.552, "close": 0.575, "volume": 17562.7, "close_time": 1734454799999}, {"open_time": 1734454800000, "open": 0.577, "high": 0.5881, "low": 0.5722, "close": 0.5881, "volume": 3171.2, "close_time": 1734458399999}, {"open_time": 1734458400000, "open": 0.5773, "high": 0.5838, "low": 0.5742, "close": 0.5838, "volume": 12260.7, "close_time": 1734461999999}, {"open_time": 1734462000000, "open": 0.5743, "high": 0.5791, "low": 0.5743, "close": 0.5772, "volume": 1681.7, "close_time": 1734465599999}, {"open_time": 1734465600000, "open": 0.5792, "high": 0.5792, "low": 0.5678, "close": 0.5767, "volume": 2614.2, "close_time": 1734469199999}, {"open_time": 1734469200000, "open": 0.5805, "high": 0.5805, "low": 0.5717, "close": 0.5718, "volume": 1669.7, "close_time": 1734472799999}, {"open_time": 1734472800000, "open": 0.5711, "high": 0.5711, "low": 0.564, "close": 0.564, "volume": 16285.9, "close_time": 1734476399999}, {"open_time": 1734476400000, "open": 0.564, "high": 0.564, "low": 0.5588, "close": 0.5629, "volume": 9515.9, "close_time": 1734479999999}, {"open_time": 1734480000000, "open": 0.5649, "high": 0.5677, "low": 0.5618, "close": 0.5618, "volume": 1419.9, "close_time": 1734483599999}, {"open_time": 1734483600000, "open": 0.5626, "high": 0.5684, "low": 0.5602, "close": 0.5602, "volume": 11015.9, "close_time": 1734487199999}, {"open_time": 1734487200000, "open": 0.5612, "high": 0.5643, "low": 0.5608, "close": 0.5641, "volume": 1835.9, "close_time": 1734490799999}, {"open_time": 1734490800000, "open": 0.5603, "high": 0.5603, "low": 0.548, "close": 0.5487, "volume": 13597.3, "close_time": 1734494399999}, {"open_time": 1734494400000, "open": 0.5555, "high": 0.5559, "low": 0.543, "close": 0.543, "volume": 5495.6, "close_time": 1734497999999}, {"open_time": 1734498000000, "open": 0.552, "high": 0.5541, "low": 0.5462, "close": 0.5476, "volume": 497.4, "close_time": 1734501599999}, {"open_time": 1734501600000, "open": 0.5504, "high": 0.5504, "low": 0.5464, "close": 0.5464, "volume": 44.2, "close_time": 1734505199999}, {"open_time": 1734505200000, "open": 0.5464, "high": 0.5464, "low": 0.5464, "close": 0.5464, "volume": 0.0, "close_time": 1734508799999}, {"open_time": 1734508800000, "open": 0.5464, "high": 0.5464, "low": 0.5464, "close": 0.5464, "volume": 0.0, "close_time": 1734512399999}, {"open_time": 1734512400000, "open": 0.5496, "high": 0.5496, "low": 0.5464, "close": 0.5464, "volume": 1607.5, "close_time": 1734515999999}, {"open_time": 1734516000000, "open": 0.5465, "high": 0.556, "low": 0.5465, "close": 0.5542, "volume": 999.6, "close_time": 1734519599999}, {"open_time": 1734519600000, "open": 0.5542, "high": 0.5573, "low": 0.5539, "close": 0.5539, "volume": 1552.2, "close_time": 1734523199999}, {"open_time": 1734523200000, "open": 0.5579, "high": 0.5579, "low": 0.5555, "close": 0.5555, "volume": 683.3, "close_time": 1734526799999}, {"open_time": 1734526800000, "open": 0.5563, "high": 0.5571, "low": 0.54, "close": 0.5452, "volume": 8340.1, "close_time": 1734530399999}, {"open_time": 1734530400000, "open": 0.5486, "high": 0.5512, "low": 0.5413, "close": 0.547, "volume": 4364.1, "close_time": 1734533999999}, {"open_time": 1734534000000, "open": 0.5415, "high": 0.547, "low": 0.5374, "close": 0.5452, "volume": 5904.5, "close_time": 1734537599999}, {"open_time": 1734537600000, "open": 0.5435, "high": 0.5462, "low": 0.5426, "close": 0.5435, "volume": 1029.3, "close_time": 1734541199999}, {"open_time": 1734541200000, "open": 0.5418, "high": 0.5495, "low": 0.5373, "close": 0.548, "volume": 12101.0, "close_time": 1734544799999}, {"open_time": 1734544800000, "open": 0.5449, "high": 0.5522, "low": 0.537, "close": 0.5522, "volume": 16306.6, "close_time": 1734548399999}, {"open_time": 1734548400000, "open": 0.5429, "high": 0.5518, "low": 0.537, "close": 0.5373, "volume": 9544.6, "close_time": 1734551999999}, {"open_time": 1734552000000, "open": 0.5371, "high": 0.538, "low": 0.5219, "close": 0.522, "volume": 38443.0, "close_time": 1734555599999}, {"open_time": 1734555600000, "open": 0.5274, "high": 0.5279, "low": 0.5218, "close": 0.5279, "volume": 1556.0, "close_time": 1734559199999}, {"open_time": 1734559200000, "open": 0.5268, "high": 0.5268, "low": 0.5201, "close": 0.5252, "volume": 645.2, "close_time": 1734562799999}, {"open_time": 1734562800000, "open": 0.5203, "high": 0.5203, "low": 0.5182, "close": 0.5183, "volume": 1051.7, "close_time": 1734566399999}, {"open_time": 1734566400000, "open": 0.5181, "high": 0.5208, "low": 0.515, "close": 0.5154, "volume": 6711.2, "close_time": 1734569999999}, {"open_time": 1734570000000, "open": 0.5154, "high": 0.5154, "low": 0.5052, "close": 0.5052, "volume": 11220.0, "close_time": 1734573599999}, {"open_time": 1734573600000, "open": 0.5041, "high": 0.5041, "low": 0.4903, "close": 0.5018, "volume": 47547.9, "close_time": 1734577199999}, {"open_time": 1734577200000, "open": 0.5033, "high": 0.5168, "low": 0.5033, "close": 0.5075, "volume": 15877.1, "close_time": 1734580799999}, {"open_time": 1734580800000, "open": 0.5172, "high": 0.5236, "low": 0.5104, "close": 0.5104, "volume": 3245.3, "close_time": 1734584399999}, {"open_time": 1734584400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 100.0, "close_time": 1734587999999}, {"open_time": 1734588000000, "open": 0.5197, "high": 0.5197, "low": 0.5128, "close": 0.5187, "volume": 376.3, "close_time": 1734591599999}, {"open_time": 1734591600000, "open": 0.5161, "high": 0.5199, "low": 0.5159, "close": 0.5199, "volume": 217.8, "close_time": 1734595199999}, {"open_time": 1734595200000, "open": 0.5173, "high": 0.5173, "low": 0.5132, "close": 0.5132, "volume": 552.5, "close_time": 1734598799999}, {"open_time": 1734598800000, "open": 0.5137, "high": 0.5137, "low": 0.4901, "close": 0.5136, "volume": 6532.8, "close_time": 1734602399999}, {"open_time": 1734602400000, "open": 0.5156, "high": 0.5252, "low": 0.5125, "close": 0.5252, "volume": 2658.0, "close_time": 1734605999999}, {"open_time": 1734606000000, "open": 0.5207, "high": 0.5208, "low": 0.5201, "close": 0.5201, "volume": 830.1, "close_time": 1734609599999}, {"open_time": 1734609600000, "open": 0.5209, "high": 0.5209, "low": 0.516, "close": 0.516, "volume": 777.7, "close_time": 1734613199999}, {"open_time": 1734613200000, "open": 0.5179, "high": 0.5179, "low": 0.5138, "close": 0.5138, "volume": 255.2, "close_time": 1734616799999}, {"open_time": 1734616800000, "open": 0.5171, "high": 0.5173, "low": 0.5171, "close": 0.5173, "volume": 582.9, "close_time": 1734620399999}, {"open_time": 1734620400000, "open": 0.5146, "high": 0.5146, "low": 0.4997, "close": 0.509, "volume": 4224.2, "close_time": 1734623999999}, {"open_time": 1734624000000, "open": 0.5086, "high": 0.5098, "low": 0.5024, "close": 0.5098, "volume": 649.4, "close_time": 1734627599999}, {"open_time": 1734627600000, "open": 0.4997, "high": 0.4997, "low": 0.46, "close": 0.4853, "volume": 23434.4, "close_time": 1734631199999}, {"open_time": 1734631200000, "open": 0.4835, "high": 0.4854, "low": 0.44, "close": 0.475, "volume": 40595.8, "close_time": 1734634799999}, {"open_time": 1734634800000, "open": 0.4803, "high": 0.4803, "low": 0.4524, "close": 0.4675, "volume": 9134.8, "close_time": 1734638399999}, {"open_time": 1734638400000, "open": 0.4675, "high": 0.47, "low": 0.4641, "close": 0.4641, "volume": 1680.4, "close_time": 1734641999999}, {"open_time": 1734642000000, "open": 0.4698, "high": 0.4877, "low": 0.4655, "close": 0.4877, "volume": 7965.5, "close_time": 1734645599999}, {"open_time": 1734645600000, "open": 0.4859, "high": 0.4862, "low": 0.476, "close": 0.4862, "volume": 2326.3, "close_time": 1734649199999}, {"open_time": 1734649200000, "open": 0.4771, "high": 0.4859, "low": 0.4642, "close": 0.4642, "volume": 3808.9, "close_time": 1734652799999}, {"open_time": 1734652800000, "open": 0.4736, "high": 0.479, "low": 0.4641, "close": 0.479, "volume": 10229.1, "close_time": 1734656399999}, {"open_time": 1734656400000, "open": 0.4727, "high": 0.4802, "low": 0.4683, "close": 0.4802, "volume": 4925.1, "close_time": 1734659999999}, {"open_time": 1734660000000, "open": 0.4698, "high": 0.488, "low": 0.4698, "close": 0.488, "volume": 15511.9, "close_time": 1734663599999}, {"open_time": 1734663600000, "open": 0.4803, "high": 0.4803, "low": 0.478, "close": 0.478, "volume": 203.0, "close_time": 1734667199999}, {"open_time": 1734667200000, "open": 0.4797, "high": 0.4812, "low": 0.4791, "close": 0.4791, "volume": 796.6, "close_time": 1734670799999}, {"open_time": 1734670800000, "open": 0.4839, "high": 0.4843, "low": 0.4771, "close": 0.4771, "volume": 520.9, "close_time": 1734674399999}, {"open_time": 1734674400000, "open": 0.4759, "high": 0.4789, "low": 0.4684, "close": 0.4684, "volume": 2665.8, "close_time": 1734677999999}, {"open_time": 1734678000000, "open": 0.4764, "high": 0.4764, "low": 0.4726, "close": 0.4726, "volume": 150.5, "close_time": 1734681599999}, {"open_time": 1734681600000, "open": 0.4731, "high": 0.4731, "low": 0.4459, "close": 0.4459, "volume": 16167.9, "close_time": 1734685199999}, {"open_time": 1734685200000, "open": 0.4459, "high": 0.4478, "low": 0.4443, "close": 0.4443, "volume": 1486.5, "close_time": 1734688799999}, {"open_time": 1734688800000, "open": 0.4416, "high": 0.4416, "low": 0.4111, "close": 0.4301, "volume": 16447.0, "close_time": 1734692399999}, {"open_time": 1734692400000, "open": 0.4331, "high": 0.4351, "low": 0.4152, "close": 0.4217, "volume": 4637.8, "close_time": 1734695999999}, {"open_time": 1734696000000, "open": 0.4155, "high": 0.4415, "low": 0.4155, "close": 0.4323, "volume": 6355.6, "close_time": 1734699599999}, {"open_time": 1734699600000, "open": 0.4415, "high": 0.4554, "low": 0.4415, "close": 0.4554, "volume": 5365.3, "close_time": 1734703199999}, {"open_time": 1734703200000, "open": 0.4537, "high": 0.4629, "low": 0.4459, "close": 0.4528, "volume": 5255.8, "close_time": 1734706799999}, {"open_time": 1734706800000, "open": 0.4555, "high": 0.4753, "low": 0.4555, "close": 0.471, "volume": 7495.3, "close_time": 1734710399999}, {"open_time": 1734710400000, "open": 0.4741, "high": 0.4761, "low": 0.4704, "close": 0.474, "volume": 11989.8, "close_time": 1734713999999}, {"open_time": 1734714000000, "open": 0.4719, "high": 0.4763, "low": 0.4716, "close": 0.4763, "volume": 1003.2, "close_time": 1734717599999}, {"open_time": 1734717600000, "open": 0.4763, "high": 0.4786, "low": 0.475, "close": 0.4786, "volume": 1989.9, "close_time": 1734721199999}, {"open_time": 1734721200000, "open": 0.4786, "high": 0.488, "low": 0.4786, "close": 0.488, "volume": 4555.6, "close_time": 1734724799999}, {"open_time": 1734724800000, "open": 0.4864, "high": 0.4878, "low": 0.4834, "close": 0.4834, "volume": 2181.7, "close_time": 1734728399999}, {"open_time": 1734728400000, "open": 0.4818, "high": 0.4833, "low": 0.4818, "close": 0.4833, "volume": 50.9, "close_time": 1734731999999}, {"open_time": 1734732000000, "open": 0.49, "high": 0.4974, "low": 0.49, "close": 0.4971, "volume": 2277.6, "close_time": 1734735599999}, {"open_time": 1734735600000, "open": 0.4975, "high": 0.4975, "low": 0.497, "close": 0.497, "volume": 619.5, "close_time": 1734739199999}, {"open_time": 1734739200000, "open": 0.4989, "high": 0.4996, "low": 0.4968, "close": 0.4968, "volume": 824.2, "close_time": 1734742799999}, {"open_time": 1734742800000, "open": 0.497, "high": 0.5002, "low": 0.4921, "close": 0.4922, "volume": 18795.6, "close_time": 1734746399999}, {"open_time": 1734746400000, "open": 0.4916, "high": 0.4916, "low": 0.4909, "close": 0.4909, "volume": 372.2, "close_time": 1734749999999}, {"open_time": 1734750000000, "open": 0.4918, "high": 0.4949, "low": 0.4906, "close": 0.4916, "volume": 935.3, "close_time": 1734753599999}, {"open_time": 1734753600000, "open": 0.4957, "high": 0.4974, "low": 0.4921, "close": 0.4939, "volume": 790.1, "close_time": 1734757199999}, {"open_time": 1734757200000, "open": 0.4992, "high": 0.5111, "low": 0.4988, "close": 0.5111, "volume": 9310.9, "close_time": 1734760799999}, {"open_time": 1734760800000, "open": 0.5111, "high": 0.5145, "low": 0.5092, "close": 0.5145, "volume": 810.7, "close_time": 1734764399999}, {"open_time": 1734764400000, "open": 0.5147, "high": 0.5191, "low": 0.5147, "close": 0.5191, "volume": 863.4, "close_time": 1734767999999}, {"open_time": 1734768000000, "open": 0.514, "high": 0.514, "low": 0.5059, "close": 0.5059, "volume": 5531.9, "close_time": 1734771599999}, {"open_time": 1734771600000, "open": 0.5057, "high": 0.5062, "low": 0.5007, "close": 0.5062, "volume": 1622.3, "close_time": 1734775199999}, {"open_time": 1734775200000, "open": 0.5032, "high": 0.5034, "low": 0.5032, "close": 0.5034, "volume": 511.7, "close_time": 1734778799999}, {"open_time": 1734778800000, "open": 0.5034, "high": 0.5034, "low": 0.5032, "close": 0.5032, "volume": 19448.8, "close_time": 1734782399999}, {"open_time": 1734782400000, "open": 0.5032, "high": 0.5032, "low": 0.4903, "close": 0.4903, "volume": 12726.9, "close_time": 1734785999999}, {"open_time": 1734786000000, "open": 0.4901, "high": 0.4901, "low": 0.4771, "close": 0.4788, "volume": 4071.9, "close_time": 1734789599999}, {"open_time": 1734789600000, "open": 0.488, "high": 0.4937, "low": 0.4807, "close": 0.4807, "volume": 2704.9, "close_time": 1734793199999}, {"open_time": 1734793200000, "open": 0.4796, "high": 0.4844, "low": 0.4772, "close": 0.4844, "volume": 1458.7, "close_time": 1734796799999}, {"open_time": 1734796800000, "open": 0.4771, "high": 0.4816, "low": 0.4759, "close": 0.4759, "volume": 674.4, "close_time": 1734800399999}, {"open_time": 1734800400000, "open": 0.4755, "high": 0.4805, "low": 0.47, "close": 0.4805, "volume": 3119.2, "close_time": 1734803999999}, {"open_time": 1734804000000, "open": 0.4795, "high": 0.4819, "low": 0.4711, "close": 0.4711, "volume": 758.5, "close_time": 1734807599999}, {"open_time": 1734807600000, "open": 0.4702, "high": 0.4702, "low": 0.4667, "close": 0.4667, "volume": 6639.6, "close_time": 1734811199999}, {"open_time": 1734811200000, "open": 0.4744, "high": 0.4749, "low": 0.4693, "close": 0.4693, "volume": 899.5, "close_time": 1734814799999}, {"open_time": 1734814800000, "open": 0.4693, "high": 0.4699, "low": 0.4677, "close": 0.4677, "volume": 758.2, "close_time": 1734818399999}, {"open_time": 1734818400000, "open": 0.4677, "high": 0.4677, "low": 0.4677, "close": 0.4677, "volume": 0.0, "close_time": 1734821999999}, {"open_time": 1734822000000, "open": 0.4692, "high": 0.472, "low": 0.4692, "close": 0.472, "volume": 314.3, "close_time": 1734825599999}, {"open_time": 1734825600000, "open": 0.4733, "high": 0.4737, "low": 0.472, "close": 0.4726, "volume": 2432.0, "close_time": 1734829199999}, {"open_time": 1734829200000, "open": 0.4733, "high": 0.4765, "low": 0.4699, "close": 0.4699, "volume": 312.1, "close_time": 1734832799999}, {"open_time": 1734832800000, "open": 0.473, "high": 0.473, "low": 0.4685, "close": 0.4685, "volume": 1906.3, "close_time": 1734836399999}, {"open_time": 1734836400000, "open": 0.4689, "high": 0.4769, "low": 0.4689, "close": 0.4692, "volume": 307.2, "close_time": 1734839999999}, {"open_time": 1734840000000, "open": 0.4758, "high": 0.4758, "low": 0.4679, "close": 0.4679, "volume": 662.8, "close_time": 1734843599999}, {"open_time": 1734843600000, "open": 0.4666, "high": 0.472, "low": 0.465, "close": 0.472, "volume": 1374.5, "close_time": 1734847199999}, {"open_time": 1734847200000, "open": 0.4704, "high": 0.4753, "low": 0.465, "close": 0.4684, "volume": 19802.6, "close_time": 1734850799999}, {"open_time": 1734850800000, "open": 0.4695, "high": 0.4695, "low": 0.4688, "close": 0.4688, "volume": 1593.0, "close_time": 1734854399999}, {"open_time": 1734854400000, "open": 0.4747, "high": 0.4776, "low": 0.4744, "close": 0.4776, "volume": 3951.1, "close_time": 1734857999999}, {"open_time": 1734858000000, "open": 0.4727, "high": 0.4867, "low": 0.4723, "close": 0.4867, "volume": 2059.7, "close_time": 1734861599999}, {"open_time": 1734861600000, "open": 0.4867, "high": 0.4867, "low": 0.4867, "close": 0.4867, "volume": 0.0, "close_time": 1734865199999}, {"open_time": 1734865200000, "open": 0.4833, "high": 0.4833, "low": 0.4833, "close": 0.4833, "volume": 20.5, "close_time": 1734868799999}, {"open_time": 1734868800000, "open": 0.4866, "high": 0.4866, "low": 0.4836, "close": 0.4836, "volume": 572.7, "close_time": 1734872399999}, {"open_time": 1734872400000, "open": 0.4829, "high": 0.488, "low": 0.4768, "close": 0.488, "volume": 343.6, "close_time": 1734875999999}, {"open_time": 1734876000000, "open": 0.483, "high": 0.483, "low": 0.4755, "close": 0.4755, "volume": 564.2, "close_time": 1734879599999}, {"open_time": 1734879600000, "open": 0.4783, "high": 0.481, "low": 0.4641, "close": 0.4711, "volume": 25051.7, "close_time": 1734883199999}, {"open_time": 1734883200000, "open": 0.4757, "high": 0.4794, "low": 0.4757, "close": 0.4778, "volume": 774.0, "close_time": 1734886799999}, {"open_time": 1734886800000, "open": 0.4796, "high": 0.4796, "low": 0.4704, "close": 0.4748, "volume": 417.4, "close_time": 1734890399999}, {"open_time": 1734890400000, "open": 0.4747, "high": 0.4747, "low": 0.474, "close": 0.474, "volume": 661.6, "close_time": 1734893999999}, {"open_time": 1734894000000, "open": 0.4796, "high": 0.4796, "low": 0.4688, "close": 0.4689, "volume": 874.0, "close_time": 1734897599999}, {"open_time": 1734897600000, "open": 0.4687, "high": 0.473, "low": 0.4666, "close": 0.473, "volume": 797.0, "close_time": 1734901199999}, {"open_time": 1734901200000, "open": 0.476, "high": 0.4761, "low": 0.476, "close": 0.4761, "volume": 421.0, "close_time": 1734904799999}, {"open_time": 1734904800000, "open": 0.4666, "high": 0.4686, "low": 0.4662, "close": 0.4682, "volume": 1882.6, "close_time": 1734908399999}, {"open_time": 1734908400000, "open": 0.4677, "high": 0.4677, "low": 0.4677, "close": 0.4677, "volume": 32.0, "close_time": 1734911999999}, {"open_time": 1734912000000, "open": 0.4717, "high": 0.4717, "low": 0.4656, "close": 0.4656, "volume": 343.5, "close_time": 1734915599999}, {"open_time": 1734915600000, "open": 0.4712, "high": 0.4712, "low": 0.4647, "close": 0.469, "volume": 20186.4, "close_time": 1734919199999}, {"open_time": 1734919200000, "open": 0.4684, "high": 0.4685, "low": 0.4684, "close": 0.4685, "volume": 3828.9, "close_time": 1734922799999}, {"open_time": 1734922800000, "open": 0.4761, "high": 0.4844, "low": 0.4761, "close": 0.4844, "volume": 7373.4, "close_time": 1734926399999}, {"open_time": 1734926400000, "open": 0.4844, "high": 0.488, "low": 0.4829, "close": 0.4874, "volume": 1094.9, "close_time": 1734929999999}, {"open_time": 1734930000000, "open": 0.4795, "high": 0.4803, "low": 0.4793, "close": 0.4802, "volume": 1781.8, "close_time": 1734933599999}, {"open_time": 1734933600000, "open": 0.4771, "high": 0.4847, "low": 0.4733, "close": 0.4745, "volume": 1093.4, "close_time": 1734937199999}, {"open_time": 1734937200000, "open": 0.4745, "high": 0.4745, "low": 0.4745, "close": 0.4745, "volume": 0.0, "close_time": 1734940799999}, {"open_time": 1734940800000, "open": 0.4765, "high": 0.4765, "low": 0.4684, "close": 0.4684, "volume": 1702.4, "close_time": 1734944399999}, {"open_time": 1734944400000, "open": 0.4753, "high": 0.4833, "low": 0.4753, "close": 0.4779, "volume": 817.2, "close_time": 1734947999999}, {"open_time": 1734948000000, "open": 0.4792, "high": 0.4792, "low": 0.4786, "close": 0.4786, "volume": 597.2, "close_time": 1734951599999}, {"open_time": 1734951600000, "open": 0.4769, "high": 0.477, "low": 0.4756, "close": 0.4756, "volume": 536.4, "close_time": 1734955199999}, {"open_time": 1734955200000, "open": 0.477, "high": 0.477, "low": 0.4748, "close": 0.4748, "volume": 102.9, "close_time": 1734958799999}, {"open_time": 1734958800000, "open": 0.4757, "high": 0.4757, "low": 0.4738, "close": 0.4738, "volume": 215.8, "close_time": 1734962399999}, {"open_time": 1734962400000, "open": 0.4757, "high": 0.4757, "low": 0.4709, "close": 0.4709, "volume": 1061.0, "close_time": 1734965999999}, {"open_time": 1734966000000, "open": 0.4698, "high": 0.4706, "low": 0.4667, "close": 0.4667, "volume": 3207.4, "close_time": 1734969599999}, {"open_time": 1734969600000, "open": 0.4667, "high": 0.4794, "low": 0.4667, "close": 0.4793, "volume": 3951.7, "close_time": 1734973199999}, {"open_time": 1734973200000, "open": 0.4793, "high": 0.4793, "low": 0.4688, "close": 0.47, "volume": 2628.2, "close_time": 1734976799999}, {"open_time": 1734976800000, "open": 0.4703, "high": 0.4759, "low": 0.4699, "close": 0.4759, "volume": 1331.9, "close_time": 1734980399999}, {"open_time": 1734980400000, "open": 0.4762, "high": 0.4786, "low": 0.4666, "close": 0.4765, "volume": 12243.6, "close_time": 1734983999999}, {"open_time": 1734984000000, "open": 0.4777, "high": 0.4919, "low": 0.4777, "close": 0.4919, "volume": 8932.5, "close_time": 1734987599999}, {"open_time": 1734987600000, "open": 0.4927, "high": 0.5038, "low": 0.4927, "close": 0.5037, "volume": 4860.9, "close_time": 1734991199999}, {"open_time": 1734991200000, "open": 0.4974, "high": 0.5019, "low": 0.4974, "close": 0.4994, "volume": 138.7, "close_time": 1734994799999}, {"open_time": 1734994800000, "open": 0.4994, "high": 0.4994, "low": 0.4994, "close": 0.4994, "volume": 0.0, "close_time": 1734998399999}, {"open_time": 1734998400000, "open": 0.5004, "high": 0.5016, "low": 0.5004, "close": 0.5004, "volume": 2161.0, "close_time": 1735001999999}, {"open_time": 1735002000000, "open": 0.5006, "high": 0.5006, "low": 0.5, "close": 0.5, "volume": 3299.7, "close_time": 1735005599999}, {"open_time": 1735005600000, "open": 0.495, "high": 0.4951, "low": 0.4927, "close": 0.4927, "volume": 301.3, "close_time": 1735009199999}, {"open_time": 1735009200000, "open": 0.4928, "high": 0.4988, "low": 0.4928, "close": 0.4988, "volume": 173.0, "close_time": 1735012799999}, {"open_time": 1735012800000, "open": 0.4974, "high": 0.4992, "low": 0.4939, "close": 0.4967, "volume": 2038.2, "close_time": 1735016399999}, {"open_time": 1735016400000, "open": 0.5042, "high": 0.5067, "low": 0.5017, "close": 0.5067, "volume": 3701.9, "close_time": 1735019999999}, {"open_time": 1735020000000, "open": 0.5009, "high": 0.5009, "low": 0.5009, "close": 0.5009, "volume": 50.0, "close_time": 1735023599999}, {"open_time": 1735023600000, "open": 0.5005, "high": 0.5005, "low": 0.5004, "close": 0.5004, "volume": 187.0, "close_time": 1735027199999}, {"open_time": 1735027200000, "open": 0.5004, "high": 0.5004, "low": 0.5004, "close": 0.5004, "volume": 0.0, "close_time": 1735030799999}, {"open_time": 1735030800000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 528.4, "close_time": 1735034399999}, {"open_time": 1735034400000, "open": 0.5, "high": 0.5, "low": 0.5, "close": 0.5, "volume": 291.5, "close_time": 1735037999999}, {"open_time": 1735038000000, "open": 0.5004, "high": 0.5004, "low": 0.5004, "close": 0.5004, "volume": 26.2, "close_time": 1735041599999}, {"open_time": 1735041600000, "open": 0.5001, "high": 0.5026, "low": 0.4966, "close": 0.5005, "volume": 1695.2, "close_time": 1735045199999}, {"open_time": 1735045200000, "open": 0.5043, "high": 0.5124, "low": 0.4964, "close": 0.5124, "volume": 7943.3, "close_time": 1735048799999}, {"open_time": 1735048800000, "open": 0.5124, "high": 0.5191, "low": 0.5103, "close": 0.5191, "volume": 1792.5, "close_time": 1735052399999}, {"open_time": 1735052400000, "open": 0.5201, "high": 0.53, "low": 0.5132, "close": 0.5299, "volume": 4097.4, "close_time": 1735055999999}, {"open_time": 1735056000000, "open": 0.5257, "high": 0.53, "low": 0.5214, "close": 0.525, "volume": 2729.8, "close_time": 1735059599999}, {"open_time": 1735059600000, "open": 0.525, "high": 0.525, "low": 0.5226, "close": 0.5226, "volume": 718.0, "close_time": 1735063199999}, {"open_time": 1735063200000, "open": 0.5246, "high": 0.5294, "low": 0.5246, "close": 0.526, "volume": 747.4, "close_time": 1735066799999}, {"open_time": 1735066800000, "open": 0.5235, "high": 0.5235, "low": 0.5219, "close": 0.5226, "volume": 581.1, "close_time": 1735070399999}, {"open_time": 1735070400000, "open": 0.5213, "high": 0.5213, "low": 0.5127, "close": 0.5127, "volume": 2286.4, "close_time": 1735073999999}, {"open_time": 1735074000000, "open": 0.5129, "high": 0.5251, "low": 0.5129, "close": 0.5235, "volume": 3215.7, "close_time": 1735077599999}, {"open_time": 1735077600000, "open": 0.5235, "high": 0.5235, "low": 0.5235, "close": 0.5235, "volume": 210.0, "close_time": 1735081199999}, {"open_time": 1735081200000, "open": 0.5235, "high": 0.5251, "low": 0.5159, "close": 0.5159, "volume": 1031.6, "close_time": 1735084799999}, {"open_time": 1735084800000, "open": 0.5159, "high": 0.5159, "low": 0.5159, "close": 0.5159, "volume": 0.0, "close_time": 1735088399999}, {"open_time": 1735088400000, "open": 0.5189, "high": 0.522, "low": 0.51, "close": 0.522, "volume": 8338.7, "close_time": 1735091999999}, {"open_time": 1735092000000, "open": 0.519, "high": 0.5205, "low": 0.5119, "close": 0.5175, "volume": 144.7, "close_time": 1735095599999}, {"open_time": 1735095600000, "open": 0.5162, "high": 0.5162, "low": 0.5151, "close": 0.5151, "volume": 104.5, "close_time": 1735099199999}, {"open_time": 1735099200000, "open": 0.5186, "high": 0.5186, "low": 0.5165, "close": 0.5165, "volume": 22.7, "close_time": 1735102799999}, {"open_time": 1735102800000, "open": 0.5162, "high": 0.5197, "low": 0.4929, "close": 0.5173, "volume": 6080.6, "close_time": 1735106399999}, {"open_time": 1735106400000, "open": 0.5179, "high": 0.5195, "low": 0.5179, "close": 0.5195, "volume": 208.6, "close_time": 1735109999999}, {"open_time": 1735110000000, "open": 0.5196, "high": 0.5196, "low": 0.5124, "close": 0.5124, "volume": 182.6, "close_time": 1735113599999}, {"open_time": 1735113600000, "open": 0.5141, "high": 0.5141, "low": 0.5126, "close": 0.5126, "volume": 608.5, "close_time": 1735117199999}, {"open_time": 1735117200000, "open": 0.5151, "high": 0.5187, "low": 0.5122, "close": 0.5187, "volume": 2465.8, "close_time": 1735120799999}, {"open_time": 1735120800000, "open": 0.5164, "high": 0.5262, "low": 0.5164, "close": 0.5261, "volume": 7462.5, "close_time": 1735124399999}, {"open_time": 1735124400000, "open": 0.5229, "high": 0.5229, "low": 0.5173, "close": 0.5173, "volume": 825.2, "close_time": 1735127999999}, {"open_time": 1735128000000, "open": 0.5151, "high": 0.5246, "low": 0.5148, "close": 0.5246, "volume": 2365.7, "close_time": 1735131599999}, {"open_time": 1735131600000, "open": 0.5246, "high": 0.5246, "low": 0.5246, "close": 0.5246, "volume": 0.0, "close_time": 1735135199999}, {"open_time": 1735135200000, "open": 0.5246, "high": 0.5246, "low": 0.5246, "close": 0.5246, "volume": 0.0, "close_time": 1735138799999}, {"open_time": 1735138800000, "open": 0.5198, "high": 0.5198, "low": 0.5198, "close": 0.5198, "volume": 52.9, "close_time": 1735142399999}, {"open_time": 1735142400000, "open": 0.5163, "high": 0.5163, "low": 0.5094, "close": 0.5094, "volume": 3822.0, "close_time": 1735145999999}, {"open_time": 1735146000000, "open": 0.5124, "high": 0.5124, "low": 0.5124, "close": 0.5124, "volume": 3.6, "close_time": 1735149599999}, {"open_time": 1735149600000, "open": 0.5154, "high": 0.5157, "low": 0.5154, "close": 0.5157, "volume": 200.0, "close_time": 1735153199999}, {"open_time": 1735153200000, "open": 0.5158, "high": 0.5174, "low": 0.5158, "close": 0.5174, "volume": 26.5, "close_time": 1735156799999}, {"open_time": 1735156800000, "open": 0.5174, "high": 0.5174, "low": 0.5174, "close": 0.5174, "volume": 0.0, "close_time": 1735160399999}, {"open_time": 1735160400000, "open": 0.5106, "high": 0.5106, "low": 0.5105, "close": 0.5106, "volume": 142.4, "close_time": 1735163999999}, {"open_time": 1735164000000, "open": 0.5124, "high": 0.5134, "low": 0.5124, "close": 0.5134, "volume": 100.0, "close_time": 1735167599999}, {"open_time": 1735167600000, "open": 0.5134, "high": 0.5134, "low": 0.5134, "close": 0.5134, "volume": 0.0, "close_time": 1735171199999}, {"open_time": 1735171200000, "open": 0.5148, "high": 0.5402, "low": 0.5126, "close": 0.5126, "volume": 17639.2, "close_time": 1735174799999}, {"open_time": 1735174800000, "open": 0.5159, "high": 0.523, "low": 0.5119, "close": 0.5119, "volume": 1970.4, "close_time": 1735178399999}, {"open_time": 1735178400000, "open": 0.5116, "high": 0.5116, "low": 0.5075, "close": 0.5075, "volume": 921.4, "close_time": 1735181999999}, {"open_time": 1735182000000, "open": 0.5068, "high": 0.5087, "low": 0.5053, "close": 0.5053, "volume": 178.2, "close_time": 1735185599999}, {"open_time": 1735185600000, "open": 0.5056, "high": 0.5056, "low": 0.4954, "close": 0.4987, "volume": 5779.2, "close_time": 1735189199999}, {"open_time": 1735189200000, "open": 0.4987, "high": 0.4987, "low": 0.4954, "close": 0.4954, "volume": 1500.7, "close_time": 1735192799999}, {"open_time": 1735192800000, "open": 0.4954, "high": 0.4954, "low": 0.4954, "close": 0.4954, "volume": 0.0, "close_time": 1735196399999}, {"open_time": 1735196400000, "open": 0.4954, "high": 0.4954, "low": 0.4907, "close": 0.4946, "volume": 2287.4, "close_time": 1735199999999}, {"open_time": 1735200000000, "open": 0.4907, "high": 0.4907, "low": 0.4825, "close": 0.4853, "volume": 847.7, "close_time": 1735203599999}, {"open_time": 1735203600000, "open": 0.4835, "high": 0.488, "low": 0.482, "close": 0.488, "volume": 802.3, "close_time": 1735207199999}, {"open_time": 1735207200000, "open": 0.4824, "high": 0.4842, "low": 0.4824, "close": 0.4842, "volume": 42.7, "close_time": 1735210799999}, {"open_time": 1735210800000, "open": 0.4842, "high": 0.4842, "low": 0.4842, "close": 0.4842, "volume": 0.0, "close_time": 1735214399999}, {"open_time": 1735214400000, "open": 0.486, "high": 0.486, "low": 0.472, "close": 0.4731, "volume": 2491.7, "close_time": 1735217999999}, {"open_time": 1735218000000, "open": 0.481, "high": 0.481, "low": 0.4753, "close": 0.4753, "volume": 1354.3, "close_time": 1735221599999}, {"open_time": 1735221600000, "open": 0.4792, "high": 0.4826, "low": 0.4667, "close": 0.4765, "volume": 6216.5, "close_time": 1735225199999}, {"open_time": 1735225200000, "open": 0.4754, "high": 0.4805, "low": 0.466, "close": 0.4758, "volume": 3454.5, "close_time": 1735228799999}, {"open_time": 1735228800000, "open": 0.4806, "high": 0.4806, "low": 0.4726, "close": 0.4791, "volume": 2953.7, "close_time": 1735232399999}, {"open_time": 1735232400000, "open": 0.4755, "high": 0.48, "low": 0.4748, "close": 0.4748, "volume": 500.4, "close_time": 1735235999999}, {"open_time": 1735236000000, "open": 0.478, "high": 0.478, "low": 0.4729, "close": 0.4775, "volume": 1580.3, "close_time": 1735239599999}, {"open_time": 1735239600000, "open": 0.4775, "high": 0.4792, "low": 0.4733, "close": 0.4733, "volume": 1425.3, "close_time": 1735243199999}, {"open_time": 1735243200000, "open": 0.4785, "high": 0.4785, "low": 0.4728, "close": 0.4748, "volume": 822.1, "close_time": 1735246799999}, {"open_time": 1735246800000, "open": 0.4729, "high": 0.4729, "low": 0.4729, "close": 0.4729, "volume": 380.0, "close_time": 1735250399999}, {"open_time": 1735250400000, "open": 0.4758, "high": 0.4789, "low": 0.4758, "close": 0.4789, "volume": 106.1, "close_time": 1735253999999}, {"open_time": 1735254000000, "open": 0.4733, "high": 0.4733, "low": 0.4725, "close": 0.4725, "volume": 1571.7, "close_time": 1735257599999}, {"open_time": 1735257600000, "open": 0.4723, "high": 0.4752, "low": 0.464, "close": 0.4752, "volume": 3410.2, "close_time": 1735261199999}, {"open_time": 1735261200000, "open": 0.4737, "high": 0.482, "low": 0.4703, "close": 0.482, "volume": 4056.4, "close_time": 1735264799999}, {"open_time": 1735264800000, "open": 0.4823, "high": 0.4823, "low": 0.4813, "close": 0.4813, "volume": 1388.6, "close_time": 1735268399999}, {"open_time": 1735268400000, "open": 0.4813, "high": 0.4813, "low": 0.4813, "close": 0.4813, "volume": 0.0, "close_time": 1735271999999}, {"open_time": 1735272000000, "open": 0.4815, "high": 0.4822, "low": 0.4777, "close": 0.4777, "volume": 1579.2, "close_time": 1735275599999}, {"open_time": 1735275600000, "open": 0.4777, "high": 0.4777, "low": 0.4777, "close": 0.4777, "volume": 0.0, "close_time": 1735279199999}, {"open_time": 1735279200000, "open": 0.4823, "high": 0.4864, "low": 0.4823, "close": 0.4864, "volume": 1828.0, "close_time": 1735282799999}, {"open_time": 1735282800000, "open": 0.4868, "high": 0.4868, "low": 0.482, "close": 0.482, "volume": 467.5, "close_time": 1735286399999}, {"open_time": 1735286400000, "open": 0.482, "high": 0.482, "low": 0.482, "close": 0.482, "volume": 0.0, "close_time": 1735289999999}, {"open_time": 1735290000000, "open": 0.488, "high": 0.497, "low": 0.488, "close": 0.497, "volume": 3257.8, "close_time": 1735293599999}, {"open_time": 1735293600000, "open": 0.4963, "high": 0.4963, "low": 0.4959, "close": 0.4959, "volume": 22.6, "close_time": 1735297199999}, {"open_time": 1735297200000, "open": 0.4963, "high": 0.4971, "low": 0.4963, "close": 0.4971, "volume": 1288.7, "close_time": 1735300799999}, {"open_time": 1735300800000, "open": 0.4971, "high": 0.4971, "low": 0.4971, "close": 0.4971, "volume": 12.2, "close_time": 1735304399999}, {"open_time": 1735304400000, "open": 0.4874, "high": 0.4884, "low": 0.4874, "close": 0.488, "volume": 275.0, "close_time": 1735307999999}, {"open_time": 1735308000000, "open": 0.4897, "high": 0.4897, "low": 0.487, "close": 0.487, "volume": 646.7, "close_time": 1735311599999}, {"open_time": 1735311600000, "open": 0.4846, "high": 0.4846, "low": 0.4817, "close": 0.4817, "volume": 1055.1, "close_time": 1735315199999}, {"open_time": 1735315200000, "open": 0.4808, "high": 0.4808, "low": 0.4796, "close": 0.4796, "volume": 3574.1, "close_time": 1735318799999}, {"open_time": 1735318800000, "open": 0.4778, "high": 0.4872, "low": 0.4777, "close": 0.486, "volume": 6852.6, "close_time": 1735322399999}, {"open_time": 1735322400000, "open": 0.4835, "high": 0.487, "low": 0.4814, "close": 0.4814, "volume": 5221.8, "close_time": 1735325999999}, {"open_time": 1735326000000, "open": 0.4827, "high": 0.4843, "low": 0.4807, "close": 0.4843, "volume": 737.9, "close_time": 1735329599999}, {"open_time": 1735329600000, "open": 0.478, "high": 0.4853, "low": 0.4612, "close": 0.485, "volume": 12473.0, "close_time": 1735333199999}, {"open_time": 1735333200000, "open": 0.4832, "high": 0.4869, "low": 0.4832, "close": 0.4843, "volume": 995.6, "close_time": 1735336799999}, {"open_time": 1735336800000, "open": 0.4843, "high": 0.4843, "low": 0.4843, "close": 0.4843, "volume": 0.0, "close_time": 1735340399999}, {"open_time": 1735340400000, "open": 0.4808, "high": 0.4811, "low": 0.4807, "close": 0.4809, "volume": 177.1, "close_time": 1735343999999}, {"open_time": 1735344000000, "open": 0.4797, "high": 0.4803, "low": 0.479, "close": 0.4791, "volume": 1212.0, "close_time": 1735347599999}, {"open_time": 1735347600000, "open": 0.4787, "high": 0.4787, "low": 0.4787, "close": 0.4787, "volume": 13.2, "close_time": 1735351199999}, {"open_time": 1735351200000, "open": 0.4815, "high": 0.4843, "low": 0.4786, "close": 0.4786, "volume": 3679.8, "close_time": 1735354799999}, {"open_time": 1735354800000, "open": 0.4786, "high": 0.4786, "low": 0.4786, "close": 0.4786, "volume": 0.0, "close_time": 1735358399999}, {"open_time": 1735358400000, "open": 0.48, "high": 0.4832, "low": 0.48, "close": 0.4832, "volume": 240.5, "close_time": 1735361999999}, {"open_time": 1735362000000, "open": 0.4833, "high": 0.4834, "low": 0.4774, "close": 0.4787, "volume": 2074.7, "close_time": 1735365599999}, {"open_time": 1735365600000, "open": 0.4781, "high": 0.4781, "low": 0.476, "close": 0.476, "volume": 218.5, "close_time": 1735369199999}, {"open_time": 1735369200000, "open": 0.476, "high": 0.476, "low": 0.476, "close": 0.476, "volume": 0.0, "close_time": 1735372799999}, {"open_time": 1735372800000, "open": 0.4774, "high": 0.4774, "low": 0.4774, "close": 0.4774, "volume": 400.0, "close_time": 1735376399999}, {"open_time": 1735376400000, "open": 0.4773, "high": 0.478, "low": 0.476, "close": 0.476, "volume": 2283.7, "close_time": 1735379999999}, {"open_time": 1735380000000, "open": 0.4759, "high": 0.4759, "low": 0.4749, "close": 0.4749, "volume": 159.8, "close_time": 1735383599999}, {"open_time": 1735383600000, "open": 0.4775, "high": 0.4775, "low": 0.4775, "close": 0.4775, "volume": 503.4, "close_time": 1735387199999}, {"open_time": 1735387200000, "open": 0.4754, "high": 0.4754, "low": 0.4754, "close": 0.4754, "volume": 24.0, "close_time": 1735390799999}, {"open_time": 1735390800000, "open": 0.4779, "high": 0.4781, "low": 0.4779, "close": 0.4781, "volume": 420.9, "close_time": 1735394399999}, {"open_time": 1735394400000, "open": 0.4781, "high": 0.4811, "low": 0.4781, "close": 0.4791, "volume": 10220.3, "close_time": 1735397999999}, {"open_time": 1735398000000, "open": 0.4798, "high": 0.4798, "low": 0.4798, "close": 0.4798, "volume": 21.6, "close_time": 1735401599999}, {"open_time": 1735401600000, "open": 0.4793, "high": 0.4793, "low": 0.4791, "close": 0.4793, "volume": 418.7, "close_time": 1735405199999}, {"open_time": 1735405200000, "open": 0.4791, "high": 0.4863, "low": 0.4791, "close": 0.4814, "volume": 2093.2, "close_time": 1735408799999}, {"open_time": 1735408800000, "open": 0.4817, "high": 0.4817, "low": 0.4802, "close": 0.4805, "volume": 429.0, "close_time": 1735412399999}, {"open_time": 1735412400000, "open": 0.4803, "high": 0.4806, "low": 0.4799, "close": 0.4799, "volume": 14357.6, "close_time": 1735415999999}, {"open_time": 1735416000000, "open": 0.4799, "high": 0.4828, "low": 0.4772, "close": 0.4788, "volume": 1851.4, "close_time": 1735419599999}, {"open_time": 1735419600000, "open": 0.4801, "high": 0.4834, "low": 0.4784, "close": 0.4834, "volume": 6870.7, "close_time": 1735423199999}, {"open_time": 1735423200000, "open": 0.4834, "high": 0.4879, "low": 0.4816, "close": 0.4859, "volume": 11116.7, "close_time": 1735426799999}, {"open_time": 1735426800000, "open": 0.4878, "high": 0.4879, "low": 0.4847, "close": 0.4852, "volume": 829.7, "close_time": 1735430399999}, {"open_time": 1735430400000, "open": 0.4838, "high": 0.4859, "low": 0.4755, "close": 0.4817, "volume": 2455.7, "close_time": 1735433999999}, {"open_time": 1735434000000, "open": 0.4816, "high": 0.4846, "low": 0.4811, "close": 0.4846, "volume": 1289.9, "close_time": 1735437599999}, {"open_time": 1735437600000, "open": 0.4847, "high": 0.4847, "low": 0.4823, "close": 0.4823, "volume": 836.7, "close_time": 1735441199999}, {"open_time": 1735441200000, "open": 0.4848, "high": 0.4848, "low": 0.4809, "close": 0.4827, "volume": 1137.7, "close_time": 1735444799999}, {"open_time": 1735444800000, "open": 0.4828, "high": 0.4829, "low": 0.4828, "close": 0.4829, "volume": 31.4, "close_time": 1735448399999}, {"open_time": 1735448400000, "open": 0.483, "high": 0.4831, "low": 0.4612, "close": 0.4799, "volume": 8371.0, "close_time": 1735451999999}, {"open_time": 1735452000000, "open": 0.4811, "high": 0.4843, "low": 0.4737, "close": 0.4822, "volume": 4131.2, "close_time": 1735455599999}, {"open_time": 1735455600000, "open": 0.4813, "high": 0.4843, "low": 0.4813, "close": 0.4843, "volume": 64.1, "close_time": 1735459199999}, {"open_time": 1735459200000, "open": 0.4841, "high": 0.4844, "low": 0.4808, "close": 0.4817, "volume": 1028.6, "close_time": 1735462799999}, {"open_time": 1735462800000, "open": 0.484, "high": 0.4842, "low": 0.4798, "close": 0.4842, "volume": 796.2, "close_time": 1735466399999}, {"open_time": 1735466400000, "open": 0.4814, "high": 0.4814, "low": 0.4814, "close": 0.4814, "volume": 114.4, "close_time": 1735469999999}, {"open_time": 1735470000000, "open": 0.4801, "high": 0.4801, "low": 0.4801, "close": 0.4801, "volume": 49.4, "close_time": 1735473599999}, {"open_time": 1735473600000, "open": 0.4797, "high": 0.4797, "low": 0.4756, "close": 0.4769, "volume": 1086.6, "close_time": 1735477199999}, {"open_time": 1735477200000, "open": 0.4775, "high": 0.4775, "low": 0.4775, "close": 0.4775, "volume": 173.1, "close_time": 1735480799999}, {"open_time": 1735480800000, "open": 0.4775, "high": 0.4829, "low": 0.4732, "close": 0.4732, "volume": 918.2, "close_time": 1735484399999}, {"open_time": 1735484400000, "open": 0.476, "high": 0.476, "low": 0.4738, "close": 0.4738, "volume": 94.7, "close_time": 1735487999999}, {"open_time": 1735488000000, "open": 0.4719, "high": 0.4719, "low": 0.4718, "close": 0.4718, "volume": 133.0, "close_time": 1735491599999}, {"open_time": 1735491600000, "open": 0.4718, "high": 0.4718, "low": 0.4691, "close": 0.4709, "volume": 2967.4, "close_time": 1735495199999}, {"open_time": 1735495200000, "open": 0.4709, "high": 0.4709, "low": 0.4666, "close": 0.469, "volume": 1865.3, "close_time": 1735498799999}, {"open_time": 1735498800000, "open": 0.4702, "high": 0.4702, "low": 0.4676, "close": 0.468, "volume": 1673.1, "close_time": 1735502399999}, {"open_time": 1735502400000, "open": 0.469, "high": 0.4706, "low": 0.45, "close": 0.4705, "volume": 9811.3, "close_time": 1735505999999}, {"open_time": 1735506000000, "open": 0.4706, "high": 0.472, "low": 0.445, "close": 0.4673, "volume": 28116.5, "close_time": 1735509599999}, {"open_time": 1735509600000, "open": 0.4674, "high": 0.47, "low": 0.4624, "close": 0.4664, "volume": 17645.4, "close_time": 1735513199999}, {"open_time": 1735513200000, "open": 0.4662, "high": 0.468, "low": 0.4662, "close": 0.4679, "volume": 2037.2, "close_time": 1735516799999}, {"open_time": 1735516800000, "open": 0.4664, "high": 0.4664, "low": 0.4639, "close": 0.4639, "volume": 1366.5, "close_time": 1735520399999}, {"open_time": 1735520400000, "open": 0.4676, "high": 0.4738, "low": 0.4676, "close": 0.4738, "volume": 25953.3, "close_time": 1735523999999}, {"open_time": 1735524000000, "open": 0.4698, "high": 0.4723, "low": 0.468, "close": 0.4723, "volume": 1000.5, "close_time": 1735527599999}, {"open_time": 1735527600000, "open": 0.4675, "high": 0.4732, "low": 0.4656, "close": 0.4663, "volume": 521.4, "close_time": 1735531199999}, {"open_time": 1735531200000, "open": 0.466, "high": 0.4697, "low": 0.4627, "close": 0.4685, "volume": 7946.9, "close_time": 1735534799999}, {"open_time": 1735534800000, "open": 0.4693, "high": 0.4694, "low": 0.4639, "close": 0.4668, "volume": 87.2, "close_time": 1735538399999}, {"open_time": 1735538400000, "open": 0.4674, "high": 0.4738, "low": 0.4659, "close": 0.4707, "volume": 11387.2, "close_time": 1735541999999}, {"open_time": 1735542000000, "open": 0.4688, "high": 0.473, "low": 0.4664, "close": 0.473, "volume": 504.6, "close_time": 1735545599999}, {"open_time": 1735545600000, "open": 0.4696, "high": 0.4724, "low": 0.4679, "close": 0.4724, "volume": 792.8, "close_time": 1735549199999}, {"open_time": 1735549200000, "open": 0.4724, "high": 0.4724, "low": 0.4724, "close": 0.4724, "volume": 0.0, "close_time": 1735552799999}, {"open_time": 1735552800000, "open": 0.472, "high": 0.4738, "low": 0.4671, "close": 0.4721, "volume": 4312.3, "close_time": 1735556399999}, {"open_time": 1735556400000, "open": 0.4688, "high": 0.4723, "low": 0.4688, "close": 0.4723, "volume": 227.1, "close_time": 1735559999999}, {"open_time": 1735560000000, "open": 0.469, "high": 0.4727, "low": 0.4665, "close": 0.4726, "volume": 369.4, "close_time": 1735563599999}, {"open_time": 1735563600000, "open": 0.4681, "high": 0.4726, "low": 0.46, "close": 0.46, "volume": 3706.5, "close_time": 1735567199999}, {"open_time": 1735567200000, "open": 0.4595, "high": 0.4604, "low": 0.4548, "close": 0.4578, "volume": 832.2, "close_time": 1735570799999}, {"open_time": 1735570800000, "open": 0.4568, "high": 0.4622, "low": 0.4533, "close": 0.4555, "volume": 3171.3, "close_time": 1735574399999}, {"open_time": 1735574400000, "open": 0.4556, "high": 0.4556, "low": 0.4504, "close": 0.4544, "volume": 1895.6, "close_time": 1735577999999}, {"open_time": 1735578000000, "open": 0.455, "high": 0.4659, "low": 0.4527, "close": 0.4649, "volume": 1333.5, "close_time": 1735581599999}, {"open_time": 1735581600000, "open": 0.4675, "high": 0.47, "low": 0.465, "close": 0.4698, "volume": 1344.3, "close_time": 1735585199999}, {"open_time": 1735585200000, "open": 0.4667, "high": 0.47, "low": 0.466, "close": 0.4699, "volume": 1241.7, "close_time": 1735588799999}, {"open_time": 1735588800000, "open": 0.4683, "high": 0.4731, "low": 0.4672, "close": 0.4684, "volume": 7677.8, "close_time": 1735592399999}, {"open_time": 1735592400000, "open": 0.466, "high": 0.466, "low": 0.4569, "close": 0.4569, "volume": 1004.3, "close_time": 1735595999999}, {"open_time": 1735596000000, "open": 0.4568, "high": 0.4649, "low": 0.4565, "close": 0.4568, "volume": 2468.6, "close_time": 1735599599999}, {"open_time": 1735599600000, "open": 0.4569, "high": 0.4719, "low": 0.4567, "close": 0.4606, "volume": 2634.7, "close_time": 1735603199999}, {"open_time": 1735603200000, "open": 0.46, "high": 0.4633, "low": 0.4595, "close": 0.4595, "volume": 1247.7, "close_time": 1735606799999}, {"open_time": 1735606800000, "open": 0.4565, "high": 0.4591, "low": 0.4563, "close": 0.4563, "volume": 2308.8, "close_time": 1735610399999}, {"open_time": 1735610400000, "open": 0.4556, "high": 0.458, "low": 0.4556, "close": 0.458, "volume": 444.0, "close_time": 1735613999999}, {"open_time": 1735614000000, "open": 0.4556, "high": 0.4569, "low": 0.4525, "close": 0.4526, "volume": 853.5, "close_time": 1735617599999}, {"open_time": 1735617600000, "open": 0.4563, "high": 0.4572, "low": 0.4427, "close": 0.4465, "volume": 13217.7, "close_time": 1735621199999}, {"open_time": 1735621200000, "open": 0.4469, "high": 0.4525, "low": 0.4436, "close": 0.4489, "volume": 33831.5, "close_time": 1735624799999}, {"open_time": 1735624800000, "open": 0.4489, "high": 0.4542, "low": 0.4481, "close": 0.4515, "volume": 3155.2, "close_time": 1735628399999}, {"open_time": 1735628400000, "open": 0.4498, "high": 0.4553, "low": 0.4498, "close": 0.4553, "volume": 426.4, "close_time": 1735631999999}, {"open_time": 1735632000000, "open": 0.4558, "high": 0.4654, "low": 0.4558, "close": 0.4644, "volume": 1557.7, "close_time": 1735635599999}, {"open_time": 1735635600000, "open": 0.4587, "high": 0.4656, "low": 0.4587, "close": 0.4645, "volume": 947.7, "close_time": 1735639199999}, {"open_time": 1735639200000, "open": 0.4607, "high": 0.4649, "low": 0.4593, "close": 0.4649, "volume": 402.8, "close_time": 1735642799999}, {"open_time": 1735642800000, "open": 0.4602, "high": 0.4651, "low": 0.4602, "close": 0.465, "volume": 184.9, "close_time": 1735646399999}, {"open_time": 1735646400000, "open": 0.4632, "high": 0.4652, "low": 0.4614, "close": 0.4652, "volume": 234.3, "close_time": 1735649999999}, {"open_time": 1735650000000, "open": 0.4659, "high": 0.4805, "low": 0.4659, "close": 0.4786, "volume": 49891.8, "close_time": 1735653599999}, {"open_time": 1735653600000, "open": 0.4714, "high": 0.4793, "low": 0.4714, "close": 0.4768, "volume": 586.9, "close_time": 1735657199999}, {"open_time": 1735657200000, "open": 0.4702, "high": 0.4771, "low": 0.4692, "close": 0.4743, "volume": 2413.7, "close_time": 1735660799999}, {"open_time": 1735660800000, "open": 0.4728, "high": 0.4728, "low": 0.4666, "close": 0.4667, "volume": 2931.9, "close_time": 1735664399999}, {"open_time": 1735664400000, "open": 0.4683, "high": 0.4683, "low": 0.4526, "close": 0.4569, "volume": 9322.2, "close_time": 1735667999999}, {"open_time": 1735668000000, "open": 0.4569, "high": 0.457, "low": 0.4525, "close": 0.4569, "volume": 6956.6, "close_time": 1735671599999}, {"open_time": 1735671600000, "open": 0.4533, "high": 0.4559, "low": 0.4501, "close": 0.4544, "volume": 13835.9, "close_time": 1735675199999}, {"open_time": 1735675200000, "open": 0.4519, "high": 0.4545, "low": 0.4491, "close": 0.4491, "volume": 301.0, "close_time": 1735678799999}, {"open_time": 1735678800000, "open": 0.4533, "high": 0.456, "low": 0.4492, "close": 0.4492, "volume": 3303.6, "close_time": 1735682399999}, {"open_time": 1735682400000, "open": 0.4526, "high": 0.4526, "low": 0.449, "close": 0.449, "volume": 156.6, "close_time": 1735685999999}, {"open_time": 1735686000000, "open": 0.4527, "high": 0.453, "low": 0.4465, "close": 0.4468, "volume": 1049.5, "close_time": 1735689599999}, {"open_time": 1735689600000, "open": 0.45, "high": 0.4529, "low": 0.4471, "close": 0.4524, "volume": 14143.8, "close_time": 1735693199999}, {"open_time": 1735693200000, "open": 0.4524, "high": 0.4557, "low": 0.4498, "close": 0.4552, "volume": 18345.9, "close_time": 1735696799999}, {"open_time": 1735696800000, "open": 0.4504, "high": 0.4558, "low": 0.4491, "close": 0.4501, "volume": 1977.8, "close_time": 1735700399999}, {"open_time": 1735700400000, "open": 0.4488, "high": 0.4488, "low": 0.446, "close": 0.4465, "volume": 13662.6, "close_time": 1735703999999}, {"open_time": 1735704000000, "open": 0.4461, "high": 0.4508, "low": 0.4457, "close": 0.4508, "volume": 6872.4, "close_time": 1735707599999}, {"open_time": 1735707600000, "open": 0.4503, "high": 0.4515, "low": 0.4473, "close": 0.4515, "volume": 913.0, "close_time": 1735711199999}, {"open_time": 1735711200000, "open": 0.4467, "high": 0.4521, "low": 0.4459, "close": 0.452, "volume": 2456.0, "close_time": 1735714799999}, {"open_time": 1735714800000, "open": 0.4475, "high": 0.4513, "low": 0.446, "close": 0.451, "volume": 1736.4, "close_time": 1735718399999}, {"open_time": 1735718400000, "open": 0.4468, "high": 0.4471, "low": 0.4457, "close": 0.4457, "volume": 1355.8, "close_time": 1735721999999}, {"open_time": 1735722000000, "open": 0.4476, "high": 0.4476, "low": 0.4456, "close": 0.4456, "volume": 72.6, "close_time": 1735725599999}, {"open_time": 1735725600000, "open": 0.4459, "high": 0.4462, "low": 0.4456, "close": 0.4462, "volume": 281.3, "close_time": 1735729199999}, {"open_time": 1735729200000, "open": 0.449, "high": 0.449, "low": 0.449, "close": 0.449, "volume": 4.7, "close_time": 1735732799999}, {"open_time": 1735732800000, "open": 0.4509, "high": 0.4512, "low": 0.4509, "close": 0.4512, "volume": 440.9, "close_time": 1735736399999}, {"open_time": 1735736400000, "open": 0.4522, "high": 0.4528, "low": 0.4511, "close": 0.4511, "volume": 3792.5, "close_time": 1735739999999}, {"open_time": 1735740000000, "open": 0.455, "high": 0.4578, "low": 0.4549, "close": 0.4578, "volume": 4413.6, "close_time": 1735743599999}, {"open_time": 1735743600000, "open": 0.4579, "high": 0.459, "low": 0.4579, "close": 0.459, "volume": 2903.7, "close_time": 1735747199999}, {"open_time": 1735747200000, "open": 0.459, "high": 0.4635, "low": 0.4567, "close": 0.4635, "volume": 4553.9, "close_time": 1735750799999}, {"open_time": 1735750800000, "open": 0.4635, "high": 0.4635, "low": 0.4635, "close": 0.4635, "volume": 0.0, "close_time": 1735754399999}, {"open_time": 1735754400000, "open": 0.4622, "high": 0.47, "low": 0.4622, "close": 0.47, "volume": 7156.7, "close_time": 1735757999999}, {"open_time": 1735758000000, "open": 0.4705, "high": 0.4747, "low": 0.4679, "close": 0.4697, "volume": 3898.4, "close_time": 1735761599999}, {"open_time": 1735761600000, "open": 0.4749, "high": 0.4754, "low": 0.4725, "close": 0.4742, "volume": 763.8, "close_time": 1735765199999}, {"open_time": 1735765200000, "open": 0.4754, "high": 0.4771, "low": 0.4721, "close": 0.4771, "volume": 3544.6, "close_time": 1735768799999}, {"open_time": 1735768800000, "open": 0.4738, "high": 0.4772, "low": 0.4738, "close": 0.4759, "volume": 1357.4, "close_time": 1735772399999}, {"open_time": 1735772400000, "open": 0.4733, "high": 0.4771, "low": 0.4721, "close": 0.4745, "volume": 2394.5, "close_time": 1735775999999}, {"open_time": 1735776000000, "open": 0.4746, "high": 0.4798, "low": 0.4728, "close": 0.4759, "volume": 17791.4, "close_time": 1735779599999}, {"open_time": 1735779600000, "open": 0.4759, "high": 0.4791, "low": 0.4709, "close": 0.4766, "volume": 14244.6, "close_time": 1735783199999}, {"open_time": 1735783200000, "open": 0.4732, "high": 0.4782, "low": 0.4713, "close": 0.4768, "volume": 1155.4, "close_time": 1735786799999}, {"open_time": 1735786800000, "open": 0.4791, "high": 0.482, "low": 0.4745, "close": 0.482, "volume": 22304.6, "close_time": 1735790399999}, {"open_time": 1735790400000, "open": 0.482, "high": 0.485, "low": 0.4814, "close": 0.4822, "volume": 12411.7, "close_time": 1735793999999}, {"open_time": 1735794000000, "open": 0.4835, "high": 0.492, "low": 0.4828, "close": 0.4911, "volume": 4193.0, "close_time": 1735797599999}, {"open_time": 1735797600000, "open": 0.4842, "high": 0.4897, "low": 0.4808, "close": 0.4847, "volume": 886.5, "close_time": 1735801199999}, {"open_time": 1735801200000, "open": 0.4817, "high": 0.4866, "low": 0.4616, "close": 0.4826, "volume": 3958.6, "close_time": 1735804799999}, {"open_time": 1735804800000, "open": 0.479, "high": 0.4844, "low": 0.479, "close": 0.482, "volume": 1761.9, "close_time": 1735808399999}, {"open_time": 1735808400000, "open": 0.4844, "high": 0.4888, "low": 0.4841, "close": 0.4888, "volume": 3325.5, "close_time": 1735811999999}, {"open_time": 1735812000000, "open": 0.4864, "high": 0.49, "low": 0.4839, "close": 0.49, "volume": 2765.1, "close_time": 1735815599999}, {"open_time": 1735815600000, "open": 0.49, "high": 0.492, "low": 0.49, "close": 0.492, "volume": 1368.0, "close_time": 1735819199999}, {"open_time": 1735819200000, "open": 0.492, "high": 0.4938, "low": 0.492, "close": 0.4938, "volume": 108.7, "close_time": 1735822799999}, {"open_time": 1735822800000, "open": 0.4938, "high": 0.51, "low": 0.4901, "close": 0.4929, "volume": 33628.6, "close_time": 1735826399999}, {"open_time": 1735826400000, "open": 0.4906, "high": 0.4944, "low": 0.49, "close": 0.4944, "volume": 3560.3, "close_time": 1735829999999}, {"open_time": 1735830000000, "open": 0.4927, "high": 0.4927, "low": 0.4876, "close": 0.4905, "volume": 480.3, "close_time": 1735833599999}, {"open_time": 1735833600000, "open": 0.4876, "high": 0.4923, "low": 0.4736, "close": 0.4854, "volume": 7306.3, "close_time": 1735837199999}, {"open_time": 1735837200000, "open": 0.4878, "high": 0.4909, "low": 0.4837, "close": 0.4878, "volume": 1195.4, "close_time": 1735840799999}, {"open_time": 1735840800000, "open": 0.4846, "high": 0.4867, "low": 0.4823, "close": 0.4836, "volume": 558.6, "close_time": 1735844399999}, {"open_time": 1735844400000, "open": 0.4849, "high": 0.4899, "low": 0.4849, "close": 0.487, "volume": 1349.9, "close_time": 1735847999999}, {"open_time": 1735848000000, "open": 0.4877, "high": 0.4901, "low": 0.485, "close": 0.4874, "volume": 13007.3, "close_time": 1735851599999}, {"open_time": 1735851600000, "open": 0.4851, "high": 0.4851, "low": 0.4811, "close": 0.4844, "volume": 1581.8, "close_time": 1735855199999}, {"open_time": 1735855200000, "open": 0.481, "high": 0.4828, "low": 0.4759, "close": 0.4814, "volume": 629.0, "close_time": 1735858799999}, {"open_time": 1735858800000, "open": 0.4808, "high": 0.4814, "low": 0.4806, "close": 0.4813, "volume": 5833.8, "close_time": 1735862399999}, {"open_time": 1735862400000, "open": 0.4813, "high": 0.4813, "low": 0.4782, "close": 0.4812, "volume": 2374.0, "close_time": 1735865999999}, {"open_time": 1735866000000, "open": 0.4774, "high": 0.4825, "low": 0.4762, "close": 0.478, "volume": 3682.5, "close_time": 1735869599999}, {"open_time": 1735869600000, "open": 0.4787, "high": 0.4856, "low": 0.4673, "close": 0.4844, "volume": 21115.3, "close_time": 1735873199999}, {"open_time": 1735873200000, "open": 0.4827, "high": 0.4872, "low": 0.4787, "close": 0.4869, "volume": 28621.4, "close_time": 1735876799999}, {"open_time": 1735876800000, "open": 0.4869, "high": 0.4869, "low": 0.4811, "close": 0.4811, "volume": 4036.4, "close_time": 1735880399999}, {"open_time": 1735880400000, "open": 0.4865, "high": 0.4865, "low": 0.4798, "close": 0.4798, "volume": 406.6, "close_time": 1735883999999}, {"open_time": 1735884000000, "open": 0.4832, "high": 0.4864, "low": 0.4832, "close": 0.4864, "volume": 2290.9, "close_time": 1735887599999}, {"open_time": 1735887600000, "open": 0.4864, "high": 0.4864, "low": 0.4864, "close": 0.4864, "volume": 0.0, "close_time": 1735891199999}, {"open_time": 1735891200000, "open": 0.4837, "high": 0.4837, "low": 0.4837, "close": 0.4837, "volume": 26.9, "close_time": 1735894799999}, {"open_time": 1735894800000, "open": 0.4851, "high": 0.4903, "low": 0.4851, "close": 0.4903, "volume": 3622.6, "close_time": 1735898399999}, {"open_time": 1735898400000, "open": 0.4901, "high": 0.491, "low": 0.4864, "close": 0.491, "volume": 975.6, "close_time": 1735901999999}, {"open_time": 1735902000000, "open": 0.4913, "high": 0.4997, "low": 0.4902, "close": 0.4997, "volume": 9304.5, "close_time": 1735905599999}, {"open_time": 1735905600000, "open": 0.4997, "high": 0.5067, "low": 0.4974, "close": 0.5028, "volume": 6934.2, "close_time": 1735909199999}, {"open_time": 1735909200000, "open": 0.5005, "high": 0.5011, "low": 0.5002, "close": 0.5007, "volume": 695.4, "close_time": 1735912799999}, {"open_time": 1735912800000, "open": 0.5025, "high": 0.508, "low": 0.5, "close": 0.508, "volume": 6102.0, "close_time": 1735916399999}, {"open_time": 1735916400000, "open": 0.5078, "high": 0.5178, "low": 0.5, "close": 0.5178, "volume": 26908.5, "close_time": 1735919999999}, {"open_time": 1735920000000, "open": 0.5177, "high": 0.5191, "low": 0.5157, "close": 0.5157, "volume": 1261.3, "close_time": 1735923599999}, {"open_time": 1735923600000, "open": 0.5188, "high": 0.5198, "low": 0.5149, "close": 0.5198, "volume": 4017.9, "close_time": 1735927199999}, {"open_time": 1735927200000, "open": 0.5139, "high": 0.5149, "low": 0.5135, "close": 0.5149, "volume": 298.5, "close_time": 1735930799999}, {"open_time": 1735930800000, "open": 0.5196, "high": 0.52, "low": 0.515, "close": 0.52, "volume": 10574.9, "close_time": 1735934399999}, {"open_time": 1735934400000, "open": 0.5202, "high": 0.5202, "low": 0.517, "close": 0.5176, "volume": 495.0, "close_time": 1735937999999}, {"open_time": 1735938000000, "open": 0.5196, "high": 0.5196, "low": 0.5166, "close": 0.5166, "volume": 337.9, "close_time": 1735941599999}, {"open_time": 1735941600000, "open": 0.5172, "high": 0.5208, "low": 0.5089, "close": 0.52, "volume": 9019.0, "close_time": 1735945199999}, {"open_time": 1735945200000, "open": 0.52, "high": 0.5202, "low": 0.52, "close": 0.52, "volume": 19772.0, "close_time": 1735948799999}, {"open_time": 1735948800000, "open": 0.5201, "high": 0.5232, "low": 0.5195, "close": 0.5196, "volume": 16001.4, "close_time": 1735952399999}, {"open_time": 1735952400000, "open": 0.5196, "high": 0.5226, "low": 0.5132, "close": 0.5132, "volume": 37738.6, "close_time": 1735955999999}, {"open_time": 1735956000000, "open": 0.5134, "high": 0.5188, "low": 0.5107, "close": 0.5188, "volume": 6641.1, "close_time": 1735959599999}, {"open_time": 1735959600000, "open": 0.514, "high": 0.5153, "low": 0.5137, "close": 0.5137, "volume": 638.8, "close_time": 1735963199999}, {"open_time": 1735963200000, "open": 0.5137, "high": 0.5191, "low": 0.5061, "close": 0.5102, "volume": 4886.3, "close_time": 1735966799999}, {"open_time": 1735966800000, "open": 0.5131, "high": 0.5138, "low": 0.5131, "close": 0.5138, "volume": 212.7, "close_time": 1735970399999}, {"open_time": 1735970400000, "open": 0.5177, "high": 0.5222, "low": 0.5176, "close": 0.5222, "volume": 10622.8, "close_time": 1735973999999}, {"open_time": 1735974000000, "open": 0.5227, "high": 0.5243, "low": 0.5135, "close": 0.5242, "volume": 219.2, "close_time": 1735977599999}, {"open_time": 1735977600000, "open": 0.5242, "high": 0.53, "low": 0.5217, "close": 0.5237, "volume": 6454.1, "close_time": 1735981199999}, {"open_time": 1735981200000, "open": 0.5237, "high": 0.5237, "low": 0.5237, "close": 0.5237, "volume": 0.0, "close_time": 1735984799999}, {"open_time": 1735984800000, "open": 0.5227, "high": 0.5227, "low": 0.5165, "close": 0.5168, "volume": 2257.3, "close_time": 1735988399999}, {"open_time": 1735988400000, "open": 0.5178, "high": 0.5178, "low": 0.5174, "close": 0.5174, "volume": 410.4, "close_time": 1735991999999}, {"open_time": 1735992000000, "open": 0.5183, "high": 0.5201, "low": 0.5179, "close": 0.5201, "volume": 1239.0, "close_time": 1735995599999}, {"open_time": 1735995600000, "open": 0.5185, "high": 0.5248, "low": 0.5185, "close": 0.5237, "volume": 576.1, "close_time": 1735999199999}, {"open_time": 1735999200000, "open": 0.5239, "high": 0.5245, "low": 0.5134, "close": 0.5243, "volume": 4040.2, "close_time": 1736002799999}, {"open_time": 1736002800000, "open": 0.5245, "high": 0.5245, "low": 0.5146, "close": 0.5159, "volume": 2585.6, "close_time": 1736006399999}, {"open_time": 1736006400000, "open": 0.5197, "high": 0.5197, "low": 0.5156, "close": 0.5179, "volume": 571.5, "close_time": 1736009999999}, {"open_time": 1736010000000, "open": 0.5141, "high": 0.5206, "low": 0.5104, "close": 0.5162, "volume": 2539.7, "close_time": 1736013599999}, {"open_time": 1736013600000, "open": 0.5154, "high": 0.5208, "low": 0.5154, "close": 0.5208, "volume": 645.1, "close_time": 1736017199999}, {"open_time": 1736017200000, "open": 0.5165, "high": 0.5165, "low": 0.5158, "close": 0.5158, "volume": 605.9, "close_time": 1736020799999}, {"open_time": 1736020800000, "open": 0.5171, "high": 0.5232, "low": 0.517, "close": 0.5198, "volume": 1949.5, "close_time": 1736024399999}, {"open_time": 1736024400000, "open": 0.5215, "high": 0.5242, "low": 0.5165, "close": 0.5196, "volume": 4505.1, "close_time": 1736027999999}, {"open_time": 1736028000000, "open": 0.5197, "high": 0.5197, "low": 0.5175, "close": 0.5196, "volume": 3670.4, "close_time": 1736031599999}, {"open_time": 1736031600000, "open": 0.5227, "high": 0.5227, "low": 0.5141, "close": 0.5141, "volume": 2734.3, "close_time": 1736035199999}, {"open_time": 1736035200000, "open": 0.5192, "high": 0.5229, "low": 0.5186, "close": 0.5186, "volume": 1040.8, "close_time": 1736038799999}, {"open_time": 1736038800000, "open": 0.5186, "high": 0.5186, "low": 0.5186, "close": 0.5186, "volume": 0.0, "close_time": 1736042399999}, {"open_time": 1736042400000, "open": 0.5171, "high": 0.5172, "low": 0.5171, "close": 0.5172, "volume": 149.6, "close_time": 1736045999999}, {"open_time": 1736046000000, "open": 0.5172, "high": 0.5184, "low": 0.5146, "close": 0.5184, "volume": 163.4, "close_time": 1736049599999}, {"open_time": 1736049600000, "open": 0.5175, "high": 0.5175, "low": 0.5174, "close": 0.5174, "volume": 383.7, "close_time": 1736053199999}, {"open_time": 1736053200000, "open": 0.5214, "high": 0.5218, "low": 0.5151, "close": 0.5151, "volume": 2035.5, "close_time": 1736056799999}, {"open_time": 1736056800000, "open": 0.5151, "high": 0.5151, "low": 0.5127, "close": 0.5127, "volume": 13650.0, "close_time": 1736060399999}, {"open_time": 1736060400000, "open": 0.5133, "high": 0.5133, "low": 0.5133, "close": 0.5133, "volume": 1800.7, "close_time": 1736063999999}, {"open_time": 1736064000000, "open": 0.5133, "high": 0.5158, "low": 0.5035, "close": 0.5103, "volume": 16793.7, "close_time": 1736067599999}, {"open_time": 1736067600000, "open": 0.5089, "high": 0.5089, "low": 0.5089, "close": 0.5089, "volume": 197.1, "close_time": 1736071199999}, {"open_time": 1736071200000, "open": 0.5065, "high": 0.5065, "low": 0.5061, "close": 0.5061, "volume": 172.0, "close_time": 1736074799999}, {"open_time": 1736074800000, "open": 0.5085, "high": 0.51, "low": 0.5074, "close": 0.51, "volume": 5225.5, "close_time": 1736078399999}, {"open_time": 1736078400000, "open": 0.5099, "high": 0.5135, "low": 0.5073, "close": 0.5073, "volume": 1568.7, "close_time": 1736081999999}, {"open_time": 1736082000000, "open": 0.5153, "high": 0.516, "low": 0.5153, "close": 0.516, "volume": 1962.5, "close_time": 1736085599999}, {"open_time": 1736085600000, "open": 0.516, "high": 0.516, "low": 0.5075, "close": 0.5075, "volume": 24734.3, "close_time": 1736089199999}, {"open_time": 1736089200000, "open": 0.5109, "high": 0.5109, "low": 0.5109, "close": 0.5109, "volume": 15.8, "close_time": 1736092799999}, {"open_time": 1736092800000, "open": 0.512, "high": 0.512, "low": 0.5, "close": 0.5085, "volume": 3980.3, "close_time": 1736096399999}, {"open_time": 1736096400000, "open": 0.5077, "high": 0.512, "low": 0.5061, "close": 0.5061, "volume": 1112.8, "close_time": 1736099999999}, {"open_time": 1736100000000, "open": 0.5061, "high": 0.5061, "low": 0.5061, "close": 0.5061, "volume": 5220.0, "close_time": 1736103599999}, {"open_time": 1736103600000, "open": 0.5066, "high": 0.5124, "low": 0.5, "close": 0.5121, "volume": 3389.7, "close_time": 1736107199999}, {"open_time": 1736107200000, "open": 0.5121, "high": 0.5264, "low": 0.5105, "close": 0.5113, "volume": 14133.6, "close_time": 1736110799999}, {"open_time": 1736110800000, "open": 0.5112, "high": 0.5119, "low": 0.5109, "close": 0.5119, "volume": 2042.4, "close_time": 1736114399999}, {"open_time": 1736114400000, "open": 0.5158, "high": 0.5252, "low": 0.494, "close": 0.5163, "volume": 25867.2, "close_time": 1736117999999}, {"open_time": 1736118000000, "open": 0.5172, "high": 0.5172, "low": 0.5, "close": 0.5144, "volume": 46842.0, "close_time": 1736121599999}, {"open_time": 1736121600000, "open": 0.5164, "high": 0.5172, "low": 0.511, "close": 0.511, "volume": 1662.0, "close_time": 1736125199999}, {"open_time": 1736125200000, "open": 0.5121, "high": 0.5152, "low": 0.5096, "close": 0.5144, "volume": 7117.3, "close_time": 1736128799999}, {"open_time": 1736128800000, "open": 0.5172, "high": 0.5207, "low": 0.5137, "close": 0.5196, "volume": 8651.5, "close_time": 1736132399999}, {"open_time": 1736132400000, "open": 0.52, "high": 0.5222, "low": 0.52, "close": 0.5219, "volume": 768.0, "close_time": 1736135999999}, {"open_time": 1736136000000, "open": 0.5219, "high": 0.5222, "low": 0.5207, "close": 0.5207, "volume": 190.4, "close_time": 1736139599999}, {"open_time": 1736139600000, "open": 0.5146, "high": 0.5201, "low": 0.5146, "close": 0.5186, "volume": 7376.7, "close_time": 1736143199999}, {"open_time": 1736143200000, "open": 0.5186, "high": 0.5186, "low": 0.5181, "close": 0.5181, "volume": 244.2, "close_time": 1736146799999}, {"open_time": 1736146800000, "open": 0.5183, "high": 0.5202, "low": 0.5104, "close": 0.5157, "volume": 4443.2, "close_time": 1736150399999}, {"open_time": 1736150400000, "open": 0.52, "high": 0.52, "low": 0.52, "close": 0.52, "volume": 400.0, "close_time": 1736153999999}, {"open_time": 1736154000000, "open": 0.52, "high": 0.5203, "low": 0.52, "close": 0.52, "volume": 1458.3, "close_time": 1736157599999}, {"open_time": 1736157600000, "open": 0.52, "high": 0.52, "low": 0.5178, "close": 0.5178, "volume": 2665.5, "close_time": 1736161199999}, {"open_time": 1736161200000, "open": 0.5188, "high": 0.5188, "low": 0.517, "close": 0.517, "volume": 476.8, "close_time": 1736164799999}, {"open_time": 1736164800000, "open": 0.5168, "high": 0.5168, "low": 0.5151, "close": 0.5151, "volume": 504.8, "close_time": 1736168399999}, {"open_time": 1736168400000, "open": 0.5199, "high": 0.5199, "low": 0.5156, "close": 0.5156, "volume": 304.2, "close_time": 1736171999999}, {"open_time": 1736172000000, "open": 0.5124, "high": 0.5218, "low": 0.5035, "close": 0.5217, "volume": 10829.0, "close_time": 1736175599999}, {"open_time": 1736175600000, "open": 0.5216, "high": 0.5272, "low": 0.5175, "close": 0.5193, "volume": 8462.8, "close_time": 1736179199999}, {"open_time": 1736179200000, "open": 0.5196, "high": 0.5354, "low": 0.5196, "close": 0.5354, "volume": 38896.1, "close_time": 1736182799999}, {"open_time": 1736182800000, "open": 0.5343, "high": 0.5343, "low": 0.5263, "close": 0.5263, "volume": 705.4, "close_time": 1736186399999}, {"open_time": 1736186400000, "open": 0.5273, "high": 0.5309, "low": 0.5271, "close": 0.5293, "volume": 804.7, "close_time": 1736189999999}, {"open_time": 1736190000000, "open": 0.5267, "high": 0.529, "low": 0.5267, "close": 0.529, "volume": 236.9, "close_time": 1736193599999}, {"open_time": 1736193600000, "open": 0.5308, "high": 0.5308, "low": 0.5174, "close": 0.5267, "volume": 5004.7, "close_time": 1736197199999}, {"open_time": 1736197200000, "open": 0.5232, "high": 0.5232, "low": 0.5232, "close": 0.5232, "volume": 240.0, "close_time": 1736200799999}, {"open_time": 1736200800000, "open": 0.5259, "high": 0.5264, "low": 0.5259, "close": 0.5264, "volume": 193.2, "close_time": 1736204399999}, {"open_time": 1736204400000, "open": 0.5287, "high": 0.5287, "low": 0.5287, "close": 0.5287, "volume": 35.0, "close_time": 1736207999999}, {"open_time": 1736208000000, "open": 0.5287, "high": 0.5287, "low": 0.5287, "close": 0.5287, "volume": 0.0, "close_time": 1736211599999}, {"open_time": 1736211600000, "open": 0.5287, "high": 0.5287, "low": 0.5168, "close": 0.52, "volume": 14280.3, "close_time": 1736215199999}, {"open_time": 1736215200000, "open": 0.5194, "high": 0.5194, "low": 0.5185, "close": 0.5185, "volume": 603.1, "close_time": 1736218799999}, {"open_time": 1736218800000, "open": 0.5173, "high": 0.5199, "low": 0.5173, "close": 0.5178, "volume": 389.9, "close_time": 1736222399999}, {"open_time": 1736222400000, "open": 0.5179, "high": 0.5179, "low": 0.5, "close": 0.5141, "volume": 79499.0, "close_time": 1736225999999}, {"open_time": 1736226000000, "open": 0.5141, "high": 0.5145, "low": 0.49, "close": 0.5136, "volume": 53246.2, "close_time": 1736229599999}, {"open_time": 1736229600000, "open": 0.51, "high": 0.5178, "low": 0.51, "close": 0.5178, "volume": 3124.0, "close_time": 1736233199999}, {"open_time": 1736233200000, "open": 0.5169, "high": 0.5178, "low": 0.4989, "close": 0.5147, "volume": 4290.4, "close_time": 1736236799999}, {"open_time": 1736236800000, "open": 0.5176, "high": 0.5196, "low": 0.5176, "close": 0.5196, "volume": 12047.9, "close_time": 1736240399999}, {"open_time": 1736240400000, "open": 0.5203, "high": 0.5207, "low": 0.5198, "close": 0.5206, "volume": 5501.4, "close_time": 1736243999999}, {"open_time": 1736244000000, "open": 0.5158, "high": 0.5158, "low": 0.5158, "close": 0.5158, "volume": 12.5, "close_time": 1736247599999}, {"open_time": 1736247600000, "open": 0.5154, "high": 0.5163, "low": 0.5132, "close": 0.5132, "volume": 660.2, "close_time": 1736251199999}, {"open_time": 1736251200000, "open": 0.5154, "high": 0.5154, "low": 0.5141, "close": 0.5141, "volume": 652.4, "close_time": 1736254799999}, {"open_time": 1736254800000, "open": 0.519, "high": 0.519, "low": 0.5174, "close": 0.5175, "volume": 720.0, "close_time": 1736258399999}, {"open_time": 1736258400000, "open": 0.5175, "high": 0.5175, "low": 0.511, "close": 0.511, "volume": 2943.8, "close_time": 1736261999999}, {"open_time": 1736262000000, "open": 0.5099, "high": 0.5099, "low": 0.4832, "close": 0.4832, "volume": 17822.0, "close_time": 1736265599999}, {"open_time": 1736265600000, "open": 0.4827, "high": 0.4879, "low": 0.4756, "close": 0.4877, "volume": 1689.6, "close_time": 1736269199999}, {"open_time": 1736269200000, "open": 0.4837, "high": 0.4837, "low": 0.4797, "close": 0.4834, "volume": 797.9, "close_time": 1736272799999}, {"open_time": 1736272800000, "open": 0.482, "high": 0.482, "low": 0.4756, "close": 0.4756, "volume": 636.9, "close_time": 1736276399999}, {"open_time": 1736276400000, "open": 0.4762, "high": 0.4783, "low": 0.4754, "close": 0.4754, "volume": 8502.0, "close_time": 1736279999999}, {"open_time": 1736280000000, "open": 0.4752, "high": 0.4778, "low": 0.4727, "close": 0.4727, "volume": 2432.6, "close_time": 1736283599999}, {"open_time": 1736283600000, "open": 0.4741, "high": 0.4783, "low": 0.4718, "close": 0.4718, "volume": 3301.3, "close_time": 1736287199999}, {"open_time": 1736287200000, "open": 0.4703, "high": 0.4726, "low": 0.4687, "close": 0.4726, "volume": 2073.7, "close_time": 1736290799999}, {"open_time": 1736290800000, "open": 0.4694, "high": 0.4742, "low": 0.4654, "close": 0.4742, "volume": 651.9, "close_time": 1736294399999}, {"open_time": 1736294400000, "open": 0.4671, "high": 0.4671, "low": 0.466, "close": 0.466, "volume": 21677.9, "close_time": 1736297999999}, {"open_time": 1736298000000, "open": 0.4744, "high": 0.4744, "low": 0.4744, "close": 0.4744, "volume": 1154.0, "close_time": 1736301599999}, {"open_time": 1736301600000, "open": 0.4744, "high": 0.4744, "low": 0.4744, "close": 0.4744, "volume": 0.0, "close_time": 1736305199999}, {"open_time": 1736305200000, "open": 0.4707, "high": 0.4707, "low": 0.4528, "close": 0.4667, "volume": 8861.3, "close_time": 1736308799999}, {"open_time": 1736308800000, "open": 0.4659, "high": 0.4753, "low": 0.4659, "close": 0.4672, "volume": 7666.1, "close_time": 1736312399999}, {"open_time": 1736312400000, "open": 0.4672, "high": 0.4672, "low": 0.4672, "close": 0.4672, "volume": 573.6, "close_time": 1736315999999}, {"open_time": 1736316000000, "open": 0.4646, "high": 0.4648, "low": 0.458, "close": 0.458, "volume": 1923.1, "close_time": 1736319599999}, {"open_time": 1736319600000, "open": 0.4568, "high": 0.4568, "low": 0.4564, "close": 0.4564, "volume": 59.9, "close_time": 1736323199999}, {"open_time": 1736323200000, "open": 0.4604, "high": 0.4675, "low": 0.4604, "close": 0.4675, "volume": 7346.2, "close_time": 1736326799999}, {"open_time": 1736326800000, "open": 0.4657, "high": 0.4676, "low": 0.4657, "close": 0.4676, "volume": 133.6, "close_time": 1736330399999}, {"open_time": 1736330400000, "open": 0.4634, "high": 0.4642, "low": 0.4633, "close": 0.4642, "volume": 385.1, "close_time": 1736333999999}, {"open_time": 1736334000000, "open": 0.4625, "high": 0.4625, "low": 0.4625, "close": 0.4625, "volume": 253.6, "close_time": 1736337599999}, {"open_time": 1736337600000, "open": 0.4626, "high": 0.4647, "low": 0.4616, "close": 0.4616, "volume": 403.7, "close_time": 1736341199999}, {"open_time": 1736341200000, "open": 0.4616, "high": 0.4616, "low": 0.4616, "close": 0.4616, "volume": 0.0, "close_time": 1736344799999}, {"open_time": 1736344800000, "open": 0.4616, "high": 0.4616, "low": 0.4616, "close": 0.4616, "volume": 0.0, "close_time": 1736348399999}, {"open_time": 1736348400000, "open": 0.4616, "high": 0.4616, "low": 0.4616, "close": 0.4616, "volume": 0.0, "close_time": 1736351999999}, {"open_time": 1736352000000, "open": 0.462, "high": 0.462, "low": 0.4571, "close": 0.4571, "volume": 2392.7, "close_time": 1736355599999}, {"open_time": 1736355600000, "open": 0.4567, "high": 0.4567, "low": 0.4316, "close": 0.4502, "volume": 22578.8, "close_time": 1736359199999}, {"open_time": 1736359200000, "open": 0.4511, "high": 0.459, "low": 0.4511, "close": 0.459, "volume": 5291.5, "close_time": 1736362799999}, {"open_time": 1736362800000, "open": 0.4574, "high": 0.4575, "low": 0.4565, "close": 0.4565, "volume": 2490.7, "close_time": 1736366399999}, {"open_time": 1736366400000, "open": 0.4565, "high": 0.4565, "low": 0.4565, "close": 0.4565, "volume": 0.0, "close_time": 1736369999999}, {"open_time": 1736370000000, "open": 0.4565, "high": 0.4565, "low": 0.4565, "close": 0.4565, "volume": 0.0, "close_time": 1736373599999}, {"open_time": 1736373600000, "open": 0.4579, "high": 0.47, "low": 0.4579, "close": 0.466, "volume": 5734.3, "close_time": 1736377199999}, {"open_time": 1736377200000, "open": 0.4632, "high": 0.4667, "low": 0.4587, "close": 0.4661, "volume": 2883.4, "close_time": 1736380799999}, {"open_time": 1736380800000, "open": 0.4677, "high": 0.4677, "low": 0.4635, "close": 0.4658, "volume": 1090.4, "close_time": 1736384399999}, {"open_time": 1736384400000, "open": 0.4612, "high": 0.4612, "low": 0.4564, "close": 0.4564, "volume": 2255.5, "close_time": 1736387999999}, {"open_time": 1736388000000, "open": 0.4564, "high": 0.4564, "low": 0.4564, "close": 0.4564, "volume": 0.0, "close_time": 1736391599999}, {"open_time": 1736391600000, "open": 0.4564, "high": 0.4564, "low": 0.4564, "close": 0.4564, "volume": 0.0, "close_time": 1736395199999}, {"open_time": 1736395200000, "open": 0.4627, "high": 0.4627, "low": 0.4627, "close": 0.4627, "volume": 61.4, "close_time": 1736398799999}, {"open_time": 1736398800000, "open": 0.4604, "high": 0.4604, "low": 0.4601, "close": 0.4601, "volume": 377.0, "close_time": 1736402399999}, {"open_time": 1736402400000, "open": 0.4591, "high": 0.4594, "low": 0.4579, "close": 0.4594, "volume": 120.2, "close_time": 1736405999999}, {"open_time": 1736406000000, "open": 0.4566, "high": 0.457, "low": 0.4564, "close": 0.4564, "volume": 1406.9, "close_time": 1736409599999}, {"open_time": 1736409600000, "open": 0.4555, "high": 0.4555, "low": 0.4555, "close": 0.4555, "volume": 106.3, "close_time": 1736413199999}, {"open_time": 1736413200000, "open": 0.4581, "high": 0.4581, "low": 0.458, "close": 0.458, "volume": 277.3, "close_time": 1736416799999}, {"open_time": 1736416800000, "open": 0.458, "high": 0.458, "low": 0.458, "close": 0.458, "volume": 0.0, "close_time": 1736420399999}, {"open_time": 1736420400000, "open": 0.4625, "high": 0.4625, "low": 0.4617, "close": 0.4617, "volume": 552.5, "close_time": 1736423999999}, {"open_time": 1736424000000, "open": 0.4617, "high": 0.4617, "low": 0.4617, "close": 0.4617, "volume": 0.0, "close_time": 1736427599999}, {"open_time": 1736427600000, "open": 0.4562, "high": 0.4562, "low": 0.449, "close": 0.449, "volume": 905.5, "close_time": 1736431199999}, {"open_time": 1736431200000, "open": 0.4489, "high": 0.4505, "low": 0.4479, "close": 0.4505, "volume": 394.3, "close_time": 1736434799999}, {"open_time": 1736434800000, "open": 0.4485, "high": 0.4588, "low": 0.4485, "close": 0.4587, "volume": 2411.2, "close_time": 1736438399999}, {"open_time": 1736438400000, "open": 0.4587, "high": 0.4588, "low": 0.4587, "close": 0.4587, "volume": 897.4, "close_time": 1736441999999}, {"open_time": 1736442000000, "open": 0.4565, "high": 0.4565, "low": 0.4505, "close": 0.4505, "volume": 1077.0, "close_time": 1736445599999}, {"open_time": 1736445600000, "open": 0.4505, "high": 0.4505, "low": 0.4505, "close": 0.4505, "volume": 0.0, "close_time": 1736449199999}, {"open_time": 1736449200000, "open": 0.4528, "high": 0.4528, "low": 0.4477, "close": 0.4477, "volume": 533.9, "close_time": 1736452799999}, {"open_time": 1736452800000, "open": 0.4489, "high": 0.4489, "low": 0.4427, "close": 0.4451, "volume": 2214.6, "close_time": 1736456399999}, {"open_time": 1736456400000, "open": 0.4452, "high": 0.4453, "low": 0.4452, "close": 0.4453, "volume": 21.8, "close_time": 1736459999999}, {"open_time": 1736460000000, "open": 0.447, "high": 0.4482, "low": 0.447, "close": 0.4482, "volume": 1351.4, "close_time": 1736463599999}, {"open_time": 1736463600000, "open": 0.4482, "high": 0.4486, "low": 0.4482, "close": 0.4486, "volume": 82.4, "close_time": 1736467199999}, {"open_time": 1736467200000, "open": 0.4492, "high": 0.4492, "low": 0.4492, "close": 0.4492, "volume": 431.1, "close_time": 1736470799999}, {"open_time": 1736470800000, "open": 0.4492, "high": 0.4492, "low": 0.4492, "close": 0.4492, "volume": 0.0, "close_time": 1736474399999}]